|
Closing price on 11/5/2010
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.50 |
| Volume |
28,700 |
| Split-adjusted Price |
12.44 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2010
|
+0.50 / +3.29%
|
16.10
|
16.30
|
15.50
|
15.70
|
15.90
|
12.44
|
28,700
|
|
|
11/4/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.30
|
12.04
|
20,200
|
|
|
11/3/2010
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.30
|
12.04
|
41,400
|
|
|
11/2/2010
|
-0.30 / -1.94%
|
15.60
|
15.60
|
15.10
|
15.20
|
15.40
|
12.04
|
17,900
|
|
|
11/1/2010
|
-0.50 / -3.13%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.60
|
12.28
|
10,700
|
|
|
10/29/2010
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
15.90
|
15.90
|
12.59
|
25,000
|
|
|
10/28/2010
|
-0.40 / -2.45%
|
16.00
|
16.40
|
15.70
|
15.90
|
15.90
|
12.59
|
43,500
|
|
|
10/27/2010
|
-0.30 / -1.81%
|
17.00
|
17.10
|
16.20
|
16.30
|
16.70
|
12.91
|
29,300
|
|
|
10/26/2010
|
+0.60 / +3.75%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.60
|
13.15
|
96,100
|
|
|
10/25/2010
|
+0.80 / +5.26%
|
14.20
|
16.10
|
14.20
|
16.00
|
15.60
|
12.67
|
41,200
|
|
|
10/22/2010
|
-1.20 / -7.23%
|
15.00
|
16.80
|
15.00
|
15.40
|
16.10
|
12.20
|
81,500
|
|
|
10/21/2010
|
-6.00 / -26.55%
|
14.90
|
17.00
|
14.90
|
16.60
|
16.10
|
13.15
|
38,400
|
|
|
10/20/2010
|
-1.50 / -6.22%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.60
|
12.67
|
123,900
|
|
|
10/19/2010
|
-1.50 / -5.86%
|
25.40
|
25.40
|
24.10
|
24.10
|
24.30
|
13.51
|
88,600
|
|
|
10/18/2010
|
-1.30 / -4.83%
|
27.00
|
27.00
|
25.50
|
25.60
|
25.90
|
14.36
|
52,600
|
|
|
10/15/2010
|
-0.60 / -2.19%
|
27.90
|
27.90
|
26.60
|
26.80
|
27.80
|
15.03
|
18,800
|
|
|
10/14/2010
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.40
|
27.40
|
27.80
|
15.36
|
26,500
|
|
|
10/13/2010
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.10
|
27.40
|
27.70
|
15.36
|
34,200
|
|
|
10/12/2010
|
-0.60 / -2.14%
|
29.00
|
29.50
|
27.30
|
27.40
|
27.90
|
15.36
|
37,300
|
|
|
10/11/2010
|
-0.90 / -3.11%
|
29.40
|
29.40
|
27.80
|
28.00
|
28.80
|
15.70
|
13,000
|
|
|
10/8/2010
|
-0.40 / -1.39%
|
29.80
|
29.80
|
28.20
|
28.40
|
29.50
|
15.93
|
19,600
|
|
|
10/7/2010
|
-0.90 / -3.03%
|
30.00
|
30.90
|
28.80
|
28.80
|
29.50
|
16.15
|
24,200
|
|
|
10/6/2010
|
+0.70 / +2.41%
|
29.80
|
29.80
|
29.00
|
29.70
|
29.60
|
16.65
|
25,300
|
|
|
10/5/2010
|
-0.50 / -1.69%
|
29.60
|
29.60
|
27.10
|
29.00
|
28.70
|
16.26
|
102,500
|
|
|
10/4/2010
|
0.00 / 0.00%
|
29.80
|
30.80
|
27.60
|
29.50
|
29.10
|
16.54
|
57,200
|
|
|
10/1/2010
|
-0.70 / -2.36%
|
30.00
|
30.00
|
28.50
|
29.00
|
28.90
|
16.26
|
43,400
|
|
|
9/30/2010
|
+0.40 / +1.37%
|
29.90
|
30.00
|
27.90
|
29.70
|
28.90
|
16.65
|
67,300
|
|
|
9/29/2010
|
-1.10 / -3.62%
|
29.50
|
30.50
|
29.30
|
29.30
|
29.50
|
16.43
|
56,900
|
|
|
9/28/2010
|
+0.30 / +1.00%
|
31.00
|
31.10
|
30.10
|
30.40
|
30.40
|
17.05
|
50,600
|
|
|
9/27/2010
|
+0.60 / +2.03%
|
30.90
|
30.90
|
29.60
|
30.10
|
29.90
|
16.88
|
39,000
|
|
|