|
Closing price on 8/24/2009
|
|
| Open |
21.10 |
| High |
22.50 |
| Low |
21.10 |
| Volume |
278,600 |
| Split-adjusted Price |
12.27 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2009
|
+1.40 / +6.64%
|
21.10
|
22.50
|
21.10
|
22.50
|
22.50
|
12.27
|
278,600
|
|
|
8/21/2009
|
+0.80 / +4.06%
|
20.80
|
21.40
|
20.50
|
20.50
|
20.80
|
11.18
|
256,400
|
|
|
8/20/2009
|
+0.20 / +1.03%
|
20.00
|
20.50
|
19.50
|
19.70
|
20.00
|
10.74
|
105,900
|
|
|
8/19/2009
|
+0.30 / +1.56%
|
20.20
|
20.20
|
19.20
|
19.50
|
19.60
|
10.63
|
63,900
|
|
|
8/18/2009
|
+0.20 / +1.05%
|
18.70
|
19.50
|
18.60
|
19.20
|
19.00
|
10.47
|
93,400
|
|
|
8/17/2009
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.90
|
19.00
|
19.10
|
10.36
|
92,900
|
|
|
8/14/2009
|
-0.70 / -3.55%
|
19.30
|
19.40
|
18.90
|
19.00
|
19.15
|
10.36
|
65,700
|
|
|
8/13/2009
|
-0.80 / -3.90%
|
19.70
|
21.90
|
19.50
|
19.70
|
20.20
|
10.74
|
99,500
|
|
|
8/12/2009
|
+1.00 / +5.13%
|
20.20
|
20.50
|
19.30
|
20.50
|
20.50
|
11.18
|
319,500
|
|
|
8/11/2009
|
+1.00 / +5.41%
|
18.50
|
19.50
|
18.30
|
19.50
|
19.20
|
10.63
|
139,000
|
|
|
8/10/2009
|
+0.90 / +5.11%
|
18.00
|
18.70
|
18.00
|
18.50
|
18.30
|
10.09
|
88,700
|
|
|
8/7/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.70
|
9.65
|
34,600
|
|
|
8/6/2009
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.70
|
9.65
|
24,200
|
|
|
8/5/2009
|
+0.10 / +0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.70
|
9.71
|
14,000
|
|
|
8/4/2009
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.80
|
9.65
|
17,000
|
|
|
8/3/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.60
|
17.50
|
9.60
|
14,600
|
|
|
7/31/2009
|
+0.30 / +1.72%
|
17.30
|
17.90
|
17.30
|
17.70
|
17.40
|
9.65
|
25,800
|
|
|
7/30/2009
|
-0.20 / -1.14%
|
17.30
|
17.60
|
17.30
|
17.40
|
17.40
|
9.49
|
39,400
|
|
|
7/29/2009
|
-0.40 / -2.22%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.70
|
9.60
|
36,800
|
|
|
7/28/2009
|
-1.00 / -5.26%
|
19.20
|
19.20
|
18.00
|
18.00
|
18.30
|
9.81
|
26,100
|
|
|
7/27/2009
|
+0.40 / +2.15%
|
19.60
|
19.90
|
18.90
|
19.00
|
19.30
|
10.36
|
91,000
|
|
|
7/24/2009
|
+0.90 / +5.08%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.40
|
10.14
|
37,000
|
|
|
7/23/2009
|
+0.90 / +5.36%
|
16.70
|
17.90
|
16.70
|
17.70
|
17.40
|
9.65
|
56,400
|
|
|
7/22/2009
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.80
|
9.16
|
24,600
|
|
|
7/21/2009
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.80
|
9.21
|
21,200
|
|
|
7/20/2009
|
-0.70 / -4.00%
|
17.10
|
17.10
|
16.50
|
16.80
|
16.80
|
9.16
|
16,500
|
|
|
7/17/2009
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.10
|
17.40
|
17.48
|
9.49
|
14,100
|
|
|
7/16/2009
|
+0.40 / +2.33%
|
18.00
|
18.30
|
17.40
|
17.60
|
17.90
|
9.60
|
18,100
|
|
|
7/15/2009
|
0.00 / 0.00%
|
16.70
|
17.60
|
16.70
|
17.20
|
17.40
|
9.38
|
25,000
|
|
|
7/14/2009
|
+0.20 / +1.18%
|
18.00
|
18.00
|
16.80
|
17.20
|
17.10
|
9.38
|
33,800
|
|
|