|
Closing price on 2/13/2009
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
5,500 |
| Split-adjusted Price |
7.48 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2009
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.70
|
7.48
|
5,500
|
|
|
2/12/2009
|
-0.50 / -3.33%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.90
|
7.43
|
40,600
|
|
|
2/11/2009
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
7.68
|
35,800
|
|
|
2/10/2009
|
-0.40 / -2.60%
|
15.10
|
15.10
|
14.70
|
15.00
|
15.00
|
7.68
|
51,200
|
|
|
2/9/2009
|
+0.90 / +6.21%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.40
|
7.89
|
32,700
|
|
|
2/6/2009
|
+0.30 / +2.07%
|
14.90
|
14.90
|
14.30
|
14.80
|
14.60
|
7.58
|
35,600
|
|
|
2/5/2009
|
-0.40 / -2.68%
|
15.20
|
15.30
|
14.40
|
14.50
|
14.60
|
7.43
|
18,300
|
|
|
2/4/2009
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
7.63
|
12,400
|
|
|
2/3/2009
|
-0.20 / -1.33%
|
14.90
|
15.20
|
14.50
|
14.80
|
15.00
|
7.58
|
124,400
|
|
|
2/2/2009
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
7.68
|
26,300
|
|
|
1/23/2009
|
-0.20 / -1.29%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.25
|
7.84
|
5,200
|
|
|
1/22/2009
|
+0.60 / +4.03%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
7.94
|
1,500
|
|
|
1/21/2009
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.00
|
7.63
|
22,300
|
|
|
1/20/2009
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
7.63
|
16,800
|
|
|
1/19/2009
|
-0.30 / -1.96%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.10
|
7.68
|
15,600
|
|
|
1/16/2009
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
7.89
|
17,000
|
|
|
1/15/2009
|
-0.30 / -1.92%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.30
|
7.84
|
28,200
|
|
|
1/14/2009
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
15.60
|
15.60
|
7.99
|
22,800
|
|
|
1/13/2009
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.50
|
7.99
|
27,400
|
|
|
1/12/2009
|
-0.60 / -3.64%
|
16.00
|
16.00
|
15.70
|
15.90
|
16.00
|
8.14
|
37,300
|
|
|
1/9/2009
|
-0.20 / -1.20%
|
15.90
|
16.70
|
15.90
|
16.40
|
16.50
|
8.40
|
48,300
|
|
|
1/8/2009
|
+0.10 / +0.61%
|
16.60
|
16.90
|
15.80
|
16.60
|
16.50
|
8.50
|
135,100
|
|
|
1/7/2009
|
+0.50 / +3.13%
|
16.50
|
16.70
|
16.00
|
16.50
|
16.60
|
8.45
|
188,500
|
|
|
1/6/2009
|
+0.60 / +3.90%
|
15.30
|
16.00
|
15.00
|
16.00
|
15.70
|
8.19
|
71,600
|
|
|
1/5/2009
|
+0.70 / +4.76%
|
14.60
|
15.40
|
14.50
|
15.40
|
15.00
|
7.89
|
58,700
|
|
|
1/2/2009
|
-0.30 / -2.00%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.73
|
7.53
|
6,000
|
|
|
12/31/2008
|
-0.20 / -1.31%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.10
|
7.73
|
23,100
|
|
|
12/30/2008
|
+0.40 / +2.68%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.10
|
7.84
|
42,000
|
|
|
12/29/2008
|
-0.10 / -0.67%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.90
|
7.63
|
33,500
|
|
|
12/26/2008
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.70
|
15.10
|
14.90
|
7.73
|
34,600
|
|
|