|
Closing price on 5/8/2009
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.10 |
| Volume |
47,500 |
| Split-adjusted Price |
8.50 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2009
|
-0.60 / -3.49%
|
16.50
|
17.00
|
16.10
|
16.60
|
16.55
|
8.50
|
47,500
|
|
|
5/7/2009
|
+0.60 / +3.61%
|
17.00
|
17.40
|
16.80
|
17.20
|
17.10
|
8.81
|
72,200
|
|
|
5/6/2009
|
-1.00 / -5.68%
|
17.50
|
17.50
|
16.40
|
16.60
|
16.60
|
8.50
|
46,100
|
|
|
5/5/2009
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.10
|
17.60
|
17.60
|
9.01
|
139,600
|
|
|
5/4/2009
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.45
|
45,400
|
|
|
4/29/2009
|
+0.30 / +1.94%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.30
|
8.09
|
18,700
|
|
|
4/28/2009
|
-0.10 / -0.64%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.30
|
7.94
|
37,100
|
|
|
4/27/2009
|
+0.80 / +5.41%
|
14.20
|
15.70
|
14.00
|
15.60
|
15.30
|
7.99
|
63,300
|
|
|
4/24/2009
|
-0.30 / -1.96%
|
15.50
|
15.50
|
14.70
|
15.00
|
15.40
|
7.68
|
18,000
|
|
|
4/23/2009
|
+0.20 / +1.32%
|
16.10
|
16.10
|
15.10
|
15.30
|
15.40
|
7.84
|
37,200
|
|
|
4/22/2009
|
+0.20 / +1.34%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
7.73
|
57,800
|
|
|
4/21/2009
|
0.00 / 0.00%
|
13.90
|
14.90
|
13.90
|
14.90
|
14.20
|
7.63
|
69,200
|
|
|
4/20/2009
|
-1.10 / -6.88%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
7.63
|
11,200
|
|
|
4/17/2009
|
-1.10 / -6.47%
|
17.00
|
17.20
|
15.90
|
15.90
|
17.00
|
8.14
|
68,100
|
|
|
4/16/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.50
|
17.00
|
17.00
|
8.71
|
64,400
|
|
|
4/15/2009
|
-1.20 / -6.59%
|
17.50
|
17.80
|
17.00
|
17.00
|
17.20
|
8.71
|
98,000
|
|
|
4/14/2009
|
-0.30 / -1.62%
|
18.50
|
19.00
|
17.60
|
18.20
|
18.20
|
9.32
|
172,200
|
|
|
4/13/2009
|
+1.20 / +6.94%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
9.47
|
58,900
|
|
|
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
|
|
|