|
Closing price on 12/16/2010
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
16.30 |
| Volume |
71,500 |
| Split-adjusted Price |
13.15 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2010
|
-0.40 / -2.35%
|
18.50
|
18.50
|
16.30
|
16.60
|
16.90
|
13.15
|
71,500
|
|
|
12/15/2010
|
-0.50 / -2.86%
|
18.00
|
18.20
|
17.00
|
17.00
|
17.50
|
13.47
|
70,600
|
|
|
12/14/2010
|
-0.50 / -2.78%
|
19.20
|
19.20
|
16.80
|
17.50
|
17.80
|
13.86
|
176,200
|
|
|
12/13/2010
|
+1.10 / +6.51%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
14.26
|
98,500
|
|
|
12/10/2010
|
+0.70 / +4.22%
|
16.90
|
17.30
|
16.20
|
17.30
|
16.20
|
13.70
|
99,900
|
|
|
12/9/2010
|
+0.40 / +2.47%
|
15.60
|
16.70
|
15.40
|
16.60
|
16.20
|
13.15
|
67,000
|
|
|
12/8/2010
|
-0.50 / -2.99%
|
16.20
|
17.50
|
16.20
|
16.20
|
16.30
|
12.83
|
99,900
|
|
|
12/7/2010
|
-0.50 / -2.91%
|
17.00
|
18.20
|
16.70
|
16.70
|
17.40
|
13.23
|
134,600
|
|
|
12/6/2010
|
+0.20 / +1.18%
|
18.00
|
18.10
|
17.10
|
17.20
|
17.90
|
13.62
|
238,100
|
|
|
12/3/2010
|
+0.70 / +4.29%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
13.47
|
157,100
|
|
|
12/2/2010
|
+1.30 / +8.67%
|
15.30
|
16.30
|
14.40
|
16.30
|
15.90
|
12.91
|
175,100
|
|
|
12/1/2010
|
-0.40 / -2.60%
|
16.00
|
16.00
|
14.70
|
15.00
|
15.30
|
11.88
|
76,400
|
|
|
11/30/2010
|
+0.50 / +3.36%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
12.20
|
71,800
|
|
|
11/29/2010
|
+0.90 / +6.43%
|
14.30
|
14.90
|
13.50
|
14.90
|
14.40
|
11.80
|
114,300
|
|
|
11/26/2010
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.60
|
14.00
|
13.70
|
11.09
|
67,200
|
|
|
11/25/2010
|
+0.70 / +5.30%
|
13.40
|
14.00
|
13.30
|
13.90
|
13.70
|
11.01
|
102,900
|
|
|
11/24/2010
|
+0.10 / +0.76%
|
13.00
|
13.30
|
12.70
|
13.20
|
13.10
|
10.46
|
36,500
|
|
|
11/23/2010
|
+0.30 / +2.34%
|
13.30
|
13.40
|
12.80
|
13.10
|
13.20
|
10.38
|
14,100
|
|
|
11/22/2010
|
-0.50 / -3.76%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
10.14
|
3,800
|
|
|
11/19/2010
|
-0.60 / -4.41%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.50
|
10.30
|
12,500
|
|
|
11/18/2010
|
+1.20 / +9.68%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.50
|
10.77
|
57,100
|
|
|
11/17/2010
|
-0.70 / -5.34%
|
13.60
|
13.60
|
12.30
|
12.40
|
12.80
|
9.82
|
44,700
|
|
|
11/16/2010
|
-0.50 / -3.68%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.20
|
10.38
|
114,000
|
|
|
11/15/2010
|
-0.70 / -4.90%
|
14.40
|
14.40
|
13.40
|
13.60
|
14.00
|
10.77
|
49,400
|
|
|
11/12/2010
|
-0.50 / -3.45%
|
14.70
|
14.70
|
13.80
|
14.00
|
14.70
|
11.09
|
40,500
|
|
|
11/11/2010
|
-0.40 / -2.68%
|
14.90
|
15.00
|
14.40
|
14.50
|
14.70
|
11.48
|
21,400
|
|
|
11/10/2010
|
+0.30 / +2.05%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.90
|
11.80
|
36,200
|
|
|
11/9/2010
|
-0.40 / -2.67%
|
14.60
|
14.70
|
14.30
|
14.60
|
14.50
|
11.56
|
79,000
|
|
|
11/8/2010
|
-0.80 / -5.06%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.30
|
11.88
|
38,300
|
|
|
11/5/2010
|
+0.50 / +3.29%
|
16.10
|
16.30
|
15.50
|
15.70
|
15.90
|
12.44
|
28,700
|
|
|