|
Closing price on 4/10/2009
|
|
| Open |
16.50 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
140,400 |
| Split-adjusted Price |
8.91 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2009
|
+1.10 / +6.75%
|
16.50
|
17.40
|
16.50
|
17.40
|
16.95
|
8.91
|
140,400
|
|
|
4/9/2009
|
+0.30 / +1.88%
|
16.60
|
16.70
|
16.10
|
16.30
|
16.30
|
8.35
|
48,300
|
|
|
4/8/2009
|
-1.30 / -7.51%
|
16.50
|
17.00
|
16.00
|
16.00
|
16.40
|
8.19
|
113,400
|
|
|
4/7/2009
|
+1.10 / +6.79%
|
15.10
|
17.30
|
15.10
|
17.30
|
17.00
|
8.86
|
166,900
|
|
|
4/3/2009
|
+1.10 / +7.24%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.00
|
8.35
|
163,800
|
|
|
4/2/2009
|
+0.20 / +1.33%
|
15.60
|
15.60
|
15.00
|
15.20
|
15.30
|
7.78
|
33,000
|
|
|
4/1/2009
|
+0.40 / +2.74%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.90
|
7.68
|
33,200
|
|
|
3/31/2009
|
+0.30 / +2.10%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.30
|
7.48
|
37,200
|
|
|
3/30/2009
|
-0.60 / -4.03%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.30
|
7.32
|
7,400
|
|
|
3/27/2009
|
-0.30 / -1.99%
|
15.20
|
15.30
|
14.50
|
14.80
|
14.90
|
7.58
|
52,000
|
|
|
3/26/2009
|
+0.20 / +1.34%
|
15.00
|
15.50
|
14.50
|
15.10
|
14.90
|
7.73
|
71,100
|
|
|
3/25/2009
|
-0.30 / -1.97%
|
15.00
|
15.20
|
14.80
|
14.90
|
15.00
|
7.63
|
43,300
|
|
|
3/24/2009
|
+1.10 / +7.80%
|
15.20
|
15.30
|
14.50
|
15.20
|
15.10
|
7.78
|
37,500
|
|
|
3/23/2009
|
-1.00 / -6.62%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.30
|
7.22
|
24,000
|
|
|
3/20/2009
|
-0.30 / -1.99%
|
15.60
|
16.30
|
14.70
|
14.80
|
15.70
|
7.58
|
17,000
|
|
|
3/19/2009
|
-1.10 / -6.79%
|
16.00
|
16.50
|
15.10
|
15.10
|
15.70
|
7.73
|
40,400
|
|
|
3/18/2009
|
+0.80 / +5.19%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
8.30
|
87,600
|
|
|
3/17/2009
|
+1.10 / +7.69%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.20
|
7.89
|
43,400
|
|
|
3/16/2009
|
+0.30 / +2.14%
|
14.30
|
14.90
|
14.20
|
14.30
|
14.40
|
7.32
|
20,300
|
|
|
3/13/2009
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.10
|
7.12
|
8,900
|
|
|
3/12/2009
|
-0.50 / -3.50%
|
14.00
|
14.40
|
13.80
|
13.80
|
14.10
|
7.07
|
10,900
|
|
|
3/11/2009
|
+0.40 / +2.88%
|
14.00
|
14.70
|
14.00
|
14.30
|
14.50
|
7.32
|
52,500
|
|
|
3/10/2009
|
+0.20 / +1.46%
|
13.20
|
14.00
|
13.20
|
13.90
|
13.80
|
7.12
|
13,400
|
|
|
3/9/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.60
|
7.02
|
12,100
|
|
|
3/6/2009
|
-0.20 / -1.44%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.60
|
7.02
|
1,000
|
|
|
3/5/2009
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
7.12
|
12,500
|
|
|
3/4/2009
|
+0.50 / +3.76%
|
13.50
|
13.80
|
13.40
|
13.80
|
13.70
|
7.07
|
21,100
|
|
|
3/3/2009
|
-0.50 / -3.62%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.30
|
6.81
|
12,600
|
|
|
3/2/2009
|
-0.30 / -2.13%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.90
|
7.07
|
8,300
|
|
|
2/27/2009
|
+0.60 / +4.35%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.05
|
7.37
|
102,600
|
|
|