|
Closing price on 6/4/2009
|
|
| Open |
20.00 |
| High |
21.90 |
| Low |
20.00 |
| Volume |
149,600 |
| Split-adjusted Price |
11.72 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2009
|
+0.30 / +1.42%
|
20.00
|
21.90
|
20.00
|
21.50
|
21.30
|
11.72
|
149,600
|
|
|
6/3/2009
|
-0.70 / -3.20%
|
21.50
|
21.50
|
20.80
|
21.20
|
21.20
|
11.56
|
65,900
|
|
|
6/2/2009
|
+1.10 / +5.29%
|
22.10
|
22.10
|
21.30
|
21.90
|
21.90
|
11.94
|
194,500
|
|
|
6/1/2009
|
+1.30 / +6.67%
|
20.30
|
20.80
|
20.00
|
20.80
|
20.70
|
11.34
|
89,600
|
|
|
5/29/2009
|
+0.30 / +1.52%
|
19.00
|
20.80
|
18.70
|
20.10
|
19.80
|
10.96
|
86,100
|
|
|
5/28/2009
|
-1.30 / -6.16%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
10.80
|
105,100
|
|
|
5/27/2009
|
-0.90 / -4.09%
|
21.40
|
22.50
|
21.10
|
21.10
|
21.20
|
11.51
|
242,500
|
|
|
5/26/2009
|
-0.80 / -3.51%
|
24.30
|
24.30
|
21.70
|
22.00
|
22.60
|
12.00
|
134,200
|
|
|
5/25/2009
|
+1.40 / +6.54%
|
22.00
|
22.80
|
21.20
|
22.80
|
22.80
|
12.43
|
136,700
|
|
|
5/22/2009
|
-0.20 / -0.92%
|
21.50
|
21.50
|
20.00
|
21.50
|
20.10
|
11.72
|
191,000
|
|
|
5/21/2009
|
+1.70 / +8.50%
|
21.00
|
21.70
|
20.00
|
21.70
|
21.40
|
11.11
|
247,600
|
|
|
5/20/2009
|
-0.70 / -3.38%
|
21.50
|
21.50
|
19.70
|
20.00
|
20.30
|
10.24
|
310,700
|
|
|
5/19/2009
|
+0.20 / +0.98%
|
21.80
|
22.00
|
20.00
|
20.70
|
20.80
|
10.60
|
346,200
|
|
|
5/18/2009
|
+0.60 / +3.02%
|
21.10
|
21.20
|
20.00
|
20.50
|
20.70
|
10.50
|
186,900
|
|
|
5/15/2009
|
+1.00 / +5.26%
|
19.80
|
20.00
|
19.30
|
20.00
|
19.78
|
10.24
|
191,900
|
|
|
5/14/2009
|
+1.10 / +6.15%
|
18.80
|
19.00
|
17.90
|
19.00
|
18.70
|
9.73
|
217,400
|
|
|
5/13/2009
|
+1.20 / +7.19%
|
17.60
|
17.90
|
17.20
|
17.90
|
17.80
|
9.17
|
312,300
|
|
|
5/12/2009
|
+0.10 / +0.60%
|
17.70
|
17.70
|
16.00
|
16.70
|
16.80
|
8.55
|
44,500
|
|
|
5/11/2009
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.40
|
16.60
|
16.60
|
8.50
|
41,100
|
|
|
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
|
|
|