|
Closing price on 11/14/2008
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
182,400 |
| Split-adjusted Price |
8.50 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2008
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.20
|
16.60
|
16.50
|
8.50
|
182,400
|
|
|
11/13/2008
|
+0.80 / +5.30%
|
15.30
|
15.90
|
14.90
|
15.90
|
15.60
|
8.14
|
154,200
|
|
|
11/12/2008
|
-0.10 / -0.66%
|
14.30
|
15.50
|
14.20
|
15.10
|
14.90
|
7.73
|
100,500
|
|
|
11/11/2008
|
-0.90 / -5.59%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
7.78
|
87,400
|
|
|
11/10/2008
|
-0.30 / -1.83%
|
17.50
|
17.50
|
16.00
|
16.10
|
16.30
|
8.25
|
155,600
|
|
|
11/7/2008
|
-0.60 / -3.53%
|
16.40
|
16.70
|
16.40
|
16.40
|
16.48
|
8.40
|
103,300
|
|
|
11/6/2008
|
-0.80 / -4.49%
|
17.80
|
18.80
|
16.80
|
17.00
|
17.60
|
8.71
|
241,800
|
|
|
11/5/2008
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
9.12
|
108,000
|
|
|
11/4/2008
|
+1.20 / +7.59%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.70
|
8.71
|
149,300
|
|
|
11/3/2008
|
-0.80 / -4.82%
|
17.00
|
17.00
|
15.50
|
15.80
|
15.90
|
8.09
|
133,500
|
|
|
10/31/2008
|
+0.60 / +3.73%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.40
|
8.55
|
100,200
|
|
|
10/30/2008
|
+0.70 / +4.55%
|
15.90
|
16.10
|
14.60
|
16.10
|
15.70
|
8.25
|
121,900
|
|
|
10/29/2008
|
+0.40 / +2.67%
|
15.40
|
15.40
|
14.40
|
15.40
|
15.10
|
7.89
|
124,600
|
|
|
10/28/2008
|
-0.30 / -1.96%
|
14.30
|
15.30
|
14.30
|
15.00
|
14.40
|
7.68
|
286,100
|
|
|
10/27/2008
|
-1.10 / -6.71%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
7.84
|
31,500
|
|
|
10/24/2008
|
-1.00 / -5.78%
|
16.30
|
16.90
|
16.30
|
16.30
|
16.45
|
8.35
|
67,200
|
|
|
10/23/2008
|
-1.60 / -8.47%
|
19.00
|
19.00
|
17.30
|
17.30
|
17.50
|
8.86
|
129,000
|
|
|
10/22/2008
|
+1.20 / +6.78%
|
18.60
|
18.90
|
16.60
|
18.90
|
18.60
|
9.68
|
418,200
|
|
|
10/21/2008
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.06
|
14,500
|
|
|
10/20/2008
|
+1.00 / +6.41%
|
16.30
|
16.60
|
16.10
|
16.60
|
16.60
|
8.50
|
231,700
|
|
|
10/17/2008
|
+1.10 / +7.43%
|
15.30
|
15.90
|
14.90
|
15.90
|
14.90
|
8.14
|
160,600
|
|
|
10/16/2008
|
-1.00 / -6.33%
|
15.20
|
15.20
|
14.60
|
14.80
|
14.90
|
7.58
|
75,500
|
|
|
10/15/2008
|
+0.90 / +6.04%
|
15.90
|
15.90
|
14.70
|
15.80
|
15.60
|
8.09
|
125,200
|
|
|
10/14/2008
|
+1.10 / +7.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.63
|
4,500
|
|
|
10/13/2008
|
-0.60 / -4.17%
|
14.40
|
15.30
|
13.60
|
13.80
|
14.00
|
7.07
|
72,000
|
|
|
10/10/2008
|
-0.60 / -4.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.37
|
56,500
|
|
|
10/9/2008
|
-0.80 / -5.06%
|
15.00
|
16.00
|
14.80
|
15.00
|
15.40
|
7.68
|
150,400
|
|
|
10/8/2008
|
-1.20 / -7.06%
|
16.00
|
16.70
|
15.80
|
15.80
|
15.90
|
8.09
|
107,500
|
|
|
10/7/2008
|
-0.90 / -5.03%
|
19.30
|
19.30
|
16.90
|
17.00
|
16.90
|
8.71
|
43,600
|
|
|
10/6/2008
|
-1.30 / -6.77%
|
19.20
|
20.50
|
17.90
|
17.90
|
18.10
|
9.17
|
105,400
|
|
|