Closing price on 9/1/2010
|
|
Open |
28.20 |
High |
30.10 |
Low |
28.20 |
Volume |
93,500 |
Split-adjusted Price |
16.88 |
|
|
SD3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2010
|
+1.50 / +5.24%
|
28.20
|
30.10
|
28.20
|
30.10
|
28.20
|
16.88
|
93,500
|
|
8/31/2010
|
+1.80 / +6.72%
|
28.20
|
28.60
|
26.80
|
28.60
|
28.20
|
16.04
|
156,900
|
|
8/30/2010
|
+1.70 / +6.77%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.80
|
15.03
|
34,300
|
|
8/27/2010
|
-1.00 / -3.85%
|
26.70
|
26.70
|
24.50
|
25.00
|
26.30
|
14.02
|
48,200
|
|
8/26/2010
|
-1.30 / -4.76%
|
27.30
|
28.00
|
25.40
|
26.00
|
26.30
|
14.58
|
89,100
|
|
8/25/2010
|
-2.00 / -6.83%
|
27.40
|
27.40
|
27.30
|
27.30
|
27.30
|
15.31
|
23,100
|
|
8/24/2010
|
-1.60 / -5.18%
|
30.10
|
30.10
|
29.30
|
29.30
|
29.30
|
16.43
|
44,200
|
|
8/23/2010
|
-1.30 / -4.04%
|
32.10
|
32.10
|
30.90
|
30.90
|
31.50
|
17.33
|
31,700
|
|
8/20/2010
|
-1.00 / -3.05%
|
32.00
|
33.50
|
31.50
|
31.80
|
32.70
|
17.83
|
55,400
|
|
8/19/2010
|
-0.10 / -0.30%
|
33.00
|
33.20
|
32.20
|
32.80
|
32.70
|
18.39
|
23,100
|
|
8/18/2010
|
-0.70 / -2.08%
|
34.20
|
34.20
|
32.50
|
32.90
|
33.50
|
18.45
|
12,900
|
|
8/17/2010
|
-1.20 / -3.45%
|
34.80
|
34.80
|
33.20
|
33.60
|
34.20
|
18.84
|
32,900
|
|
8/16/2010
|
+2.20 / +6.75%
|
33.50
|
34.80
|
33.50
|
34.80
|
34.60
|
19.51
|
58,600
|
|
8/13/2010
|
+1.50 / +4.70%
|
30.20
|
34.00
|
30.20
|
33.40
|
32.40
|
18.73
|
49,200
|
|
8/12/2010
|
-2.90 / -8.33%
|
33.40
|
34.10
|
31.90
|
31.90
|
32.40
|
17.89
|
115,100
|
|
8/11/2010
|
+1.00 / +2.96%
|
34.50
|
35.00
|
33.00
|
34.80
|
34.20
|
19.51
|
84,500
|
|
8/10/2010
|
-1.80 / -5.06%
|
35.70
|
35.70
|
33.30
|
33.80
|
33.90
|
18.95
|
81,500
|
|
8/9/2010
|
-2.60 / -6.81%
|
37.00
|
37.00
|
35.60
|
35.60
|
35.70
|
19.96
|
76,100
|
|
8/6/2010
|
-0.60 / -1.55%
|
38.50
|
38.70
|
37.80
|
38.00
|
38.25
|
21.31
|
36,000
|
|
8/5/2010
|
-0.20 / -0.52%
|
39.00
|
39.00
|
38.20
|
38.60
|
38.80
|
21.65
|
28,400
|
|
8/4/2010
|
-0.90 / -2.27%
|
39.60
|
39.60
|
38.70
|
38.80
|
38.90
|
21.76
|
54,700
|
|
8/3/2010
|
-0.20 / -0.50%
|
40.50
|
40.60
|
39.70
|
39.70
|
40.20
|
22.26
|
49,300
|
|
8/2/2010
|
-1.10 / -2.68%
|
41.00
|
41.00
|
39.50
|
39.90
|
40.30
|
22.37
|
43,300
|
|
7/30/2010
|
-0.10 / -0.24%
|
40.70
|
41.60
|
40.70
|
40.90
|
40.90
|
22.93
|
60,100
|
|
7/29/2010
|
+0.40 / +0.99%
|
40.70
|
41.40
|
40.30
|
41.00
|
40.90
|
22.99
|
29,800
|
|
7/28/2010
|
-1.10 / -2.64%
|
42.00
|
42.00
|
40.20
|
40.60
|
40.70
|
22.77
|
60,200
|
|
7/27/2010
|
-0.10 / -0.24%
|
42.20
|
42.60
|
41.00
|
41.70
|
42.00
|
23.38
|
70,900
|
|
7/26/2010
|
-0.10 / -0.24%
|
42.00
|
42.30
|
41.60
|
41.80
|
41.90
|
23.44
|
69,200
|
|
7/23/2010
|
+0.60 / +1.45%
|
42.00
|
42.10
|
41.60
|
42.00
|
41.93
|
23.55
|
130,300
|
|
7/22/2010
|
-0.60 / -1.43%
|
42.00
|
42.00
|
40.70
|
41.40
|
41.30
|
23.22
|
74,600
|
|
|