|
Closing price on 2/8/2011
|
|
| Open |
15.40 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
3,600 |
| Split-adjusted Price |
12.44 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2011
|
+0.90 / +6.08%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.60
|
12.44
|
3,600
|
|
|
1/28/2011
|
-0.50 / -3.45%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.40
|
11.09
|
4,000
|
|
|
1/27/2011
|
+0.10 / +0.69%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.40
|
11.48
|
5,400
|
|
|
1/26/2011
|
+0.30 / +2.13%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
11.41
|
6,400
|
|
|
1/25/2011
|
+0.20 / +1.44%
|
14.70
|
14.70
|
13.40
|
14.10
|
14.40
|
11.17
|
4,400
|
|
|
1/24/2011
|
-0.70 / -4.79%
|
14.40
|
14.40
|
13.90
|
13.90
|
14.00
|
11.01
|
21,200
|
|
|
1/21/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.70
|
11.48
|
22,700
|
|
|
1/20/2011
|
-0.50 / -3.33%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.70
|
11.48
|
3,500
|
|
|
1/19/2011
|
+0.30 / +2.04%
|
15.20
|
15.20
|
14.50
|
15.00
|
14.90
|
11.88
|
1,900
|
|
|
1/18/2011
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.50
|
14.70
|
14.70
|
11.64
|
6,500
|
|
|
1/17/2011
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.70
|
15.00
|
15.10
|
11.88
|
21,500
|
|
|
1/14/2011
|
+0.30 / +2.01%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
12.04
|
1,500
|
|
|
1/13/2011
|
+0.40 / +2.76%
|
15.20
|
15.20
|
14.80
|
14.90
|
15.10
|
11.80
|
15,800
|
|
|
1/12/2011
|
+0.20 / +1.40%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.80
|
11.48
|
7,800
|
|
|
1/11/2011
|
-0.50 / -3.38%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.70
|
11.33
|
22,900
|
|
|
1/10/2011
|
-0.60 / -3.90%
|
15.00
|
15.40
|
14.50
|
14.80
|
15.20
|
11.72
|
29,800
|
|
|
1/7/2011
|
-0.20 / -1.27%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
12.36
|
9,800
|
|
|
1/6/2011
|
+0.20 / +1.28%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.60
|
12.51
|
3,500
|
|
|
1/5/2011
|
-0.20 / -1.27%
|
15.20
|
15.70
|
15.00
|
15.60
|
15.50
|
12.36
|
36,100
|
|
|
1/4/2011
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
12.51
|
2,500
|
|
|
12/31/2010
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.30
|
15.60
|
16.10
|
12.36
|
11,000
|
|
|
12/30/2010
|
+0.10 / +0.65%
|
15.70
|
16.60
|
15.50
|
15.60
|
16.10
|
12.36
|
20,100
|
|
|
12/29/2010
|
-1.00 / -6.06%
|
16.90
|
16.90
|
15.50
|
15.50
|
15.80
|
12.28
|
19,000
|
|
|
12/28/2010
|
+1.10 / +7.14%
|
15.90
|
16.50
|
15.50
|
16.50
|
16.10
|
13.07
|
39,700
|
|
|
12/27/2010
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.00
|
15.40
|
15.50
|
12.20
|
23,900
|
|
|
12/24/2010
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.20
|
15.40
|
15.30
|
12.20
|
13,300
|
|
|
12/23/2010
|
-0.90 / -5.56%
|
16.20
|
16.20
|
15.20
|
15.30
|
15.30
|
12.12
|
45,000
|
|
|
12/22/2010
|
-0.20 / -1.22%
|
16.30
|
16.70
|
16.10
|
16.20
|
16.30
|
12.83
|
5,900
|
|
|
12/21/2010
|
-0.40 / -2.38%
|
16.90
|
16.90
|
15.90
|
16.40
|
16.20
|
12.99
|
47,500
|
|
|
12/20/2010
|
-0.30 / -1.75%
|
17.40
|
17.50
|
16.50
|
16.80
|
17.00
|
13.31
|
58,300
|
|
|