|
Closing price on 7/2/2008
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.40 |
| Volume |
15,900 |
| Split-adjusted Price |
9.73 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2008
|
+0.60 / +3.26%
|
19.00
|
19.00
|
18.40
|
19.00
|
19.00
|
9.73
|
15,900
|
|
|
7/1/2008
|
+0.10 / +0.55%
|
17.00
|
18.40
|
17.00
|
18.40
|
18.30
|
9.42
|
23,800
|
|
|
6/30/2008
|
-0.10 / -0.54%
|
17.70
|
18.30
|
17.70
|
18.30
|
17.70
|
9.37
|
5,700
|
|
|
6/27/2008
|
-0.60 / -3.16%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.42
|
800
|
|
|
6/26/2008
|
-0.70 / -3.55%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.10
|
9.73
|
1,200
|
|
|
6/25/2008
|
-0.80 / -3.90%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.09
|
13,000
|
|
|
6/24/2008
|
-0.80 / -3.76%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.50
|
3,400
|
|
|
6/23/2008
|
-0.80 / -3.62%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
10.91
|
100
|
|
|
6/20/2008
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.32
|
0
|
|
|
6/19/2008
|
+0.70 / +3.27%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.32
|
0
|
|
|
6/18/2008
|
-1.20 / -5.31%
|
22.60
|
22.60
|
21.40
|
21.40
|
22.10
|
10.96
|
5,100
|
|
|
6/17/2008
|
+0.60 / +2.73%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11.27
|
2,300
|
|
|
6/16/2008
|
+0.60 / +2.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.97
|
6,600
|
|
|
6/13/2008
|
-0.30 / -1.41%
|
20.40
|
21.60
|
20.40
|
21.00
|
21.00
|
10.47
|
9,200
|
|
|
6/12/2008
|
+0.40 / +1.91%
|
21.50
|
21.50
|
20.30
|
21.30
|
21.00
|
10.62
|
11,800
|
|
|
6/11/2008
|
-0.60 / -2.79%
|
20.90
|
22.00
|
20.90
|
20.90
|
20.90
|
10.42
|
24,400
|
|
|
6/10/2008
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.72
|
1,000
|
|
|
6/9/2008
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.02
|
0
|
|
|
6/6/2008
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.02
|
100
|
|
|
6/5/2008
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.32
|
0
|
|
|
6/4/2008
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.32
|
0
|
|
|
6/3/2008
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.32
|
0
|
|
|
6/2/2008
|
-0.60 / -2.58%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.32
|
100
|
|
|
5/30/2008
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.62
|
0
|
|
|
5/26/2008
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.62
|
0
|
|
|
5/23/2008
|
-0.70 / -2.92%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.62
|
500
|
|
|
5/22/2008
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.97
|
0
|
|
|
5/21/2008
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.97
|
0
|
|
|
5/20/2008
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.97
|
0
|
|
|
5/19/2008
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.97
|
0
|
|
|