|
Closing price on 2/26/2009
|
|
| Open |
13.10 |
| High |
13.80 |
| Low |
12.90 |
| Volume |
43,100 |
| Split-adjusted Price |
7.07 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2009
|
-0.20 / -1.43%
|
13.10
|
13.80
|
12.90
|
13.80
|
13.60
|
7.07
|
43,100
|
|
|
2/25/2009
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.80
|
7.17
|
38,800
|
|
|
2/24/2009
|
+0.30 / +2.27%
|
12.20
|
13.60
|
12.00
|
13.50
|
13.10
|
6.91
|
140,500
|
|
|
2/23/2009
|
-0.40 / -2.94%
|
12.80
|
13.20
|
12.70
|
13.20
|
12.90
|
6.76
|
43,400
|
|
|
2/20/2009
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.58
|
6.97
|
5,900
|
|
|
2/19/2009
|
0.00 / 0.00%
|
12.90
|
14.10
|
12.90
|
13.80
|
13.80
|
7.07
|
15,400
|
|
|
2/18/2009
|
-0.60 / -4.17%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.80
|
7.07
|
23,900
|
|
|
2/17/2009
|
-0.20 / -1.37%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.20
|
7.37
|
14,600
|
|
|
2/16/2009
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
7.48
|
8,200
|
|
|
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
|
|
|