|
Closing price on 1/15/2009
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
7,600 |
| Split-adjusted Price |
9.52 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2009
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.50
|
21.90
|
21.90
|
9.52
|
7,600
|
|
|
1/14/2009
|
-0.50 / -2.24%
|
22.20
|
22.20
|
21.70
|
21.80
|
21.80
|
9.48
|
10,500
|
|
|
1/13/2009
|
-0.10 / -0.45%
|
21.80
|
22.30
|
21.70
|
22.30
|
22.30
|
9.69
|
7,700
|
|
|
1/12/2009
|
-0.50 / -2.18%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.40
|
9.74
|
9,600
|
|
|
1/9/2009
|
+0.90 / +4.09%
|
22.80
|
23.00
|
22.50
|
22.90
|
22.90
|
9.95
|
7,500
|
|
|
1/8/2009
|
-0.80 / -3.51%
|
22.50
|
23.30
|
22.00
|
22.00
|
22.00
|
9.56
|
31,100
|
|
|
1/7/2009
|
+0.10 / +0.44%
|
23.00
|
23.50
|
22.60
|
22.80
|
22.80
|
9.91
|
68,000
|
|
|
1/6/2009
|
+1.30 / +6.07%
|
20.80
|
22.70
|
20.80
|
22.70
|
22.70
|
9.87
|
38,900
|
|
|
1/5/2009
|
-0.40 / -1.83%
|
21.80
|
22.00
|
21.00
|
21.40
|
21.40
|
9.30
|
4,000
|
|
|
1/2/2009
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
9.48
|
7,000
|
|
|
12/31/2008
|
-0.20 / -0.90%
|
23.00
|
23.00
|
21.20
|
22.00
|
22.00
|
9.56
|
15,500
|
|
|
12/30/2008
|
+0.60 / +2.78%
|
21.80
|
22.70
|
21.60
|
22.20
|
22.20
|
9.65
|
34,800
|
|
|
12/29/2008
|
-0.40 / -1.82%
|
21.00
|
21.90
|
21.00
|
21.60
|
21.60
|
9.39
|
15,500
|
|
|
12/26/2008
|
+0.10 / +0.46%
|
21.00
|
22.40
|
21.00
|
22.00
|
22.00
|
9.56
|
16,200
|
|
|
12/25/2008
|
-0.50 / -2.23%
|
22.50
|
22.50
|
21.80
|
21.90
|
21.90
|
9.52
|
11,100
|
|
|
12/24/2008
|
-0.10 / -0.44%
|
22.00
|
22.40
|
21.80
|
22.40
|
22.40
|
9.74
|
11,600
|
|
|
12/23/2008
|
-1.50 / -6.25%
|
23.00
|
23.00
|
22.30
|
22.50
|
22.50
|
9.78
|
53,200
|
|
|
12/22/2008
|
+0.40 / +1.69%
|
24.80
|
24.80
|
23.30
|
24.00
|
24.00
|
10.43
|
16,200
|
|
|
12/19/2008
|
0.00 / 0.00%
|
23.00
|
23.70
|
22.50
|
23.60
|
23.60
|
10.26
|
36,200
|
|
|
12/18/2008
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.60
|
10.26
|
10,500
|
|
|
12/17/2008
|
+0.70 / +3.03%
|
23.60
|
24.30
|
23.00
|
23.80
|
23.80
|
10.35
|
7,600
|
|
|
12/16/2008
|
-1.80 / -7.23%
|
23.10
|
24.00
|
23.10
|
23.10
|
23.10
|
10.04
|
16,500
|
|
|
12/15/2008
|
+1.60 / +6.87%
|
24.70
|
24.90
|
24.30
|
24.90
|
24.90
|
10.82
|
54,500
|
|
|
12/12/2008
|
+1.00 / +4.48%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
10.13
|
41,000
|
|
|
12/11/2008
|
+0.80 / +3.72%
|
20.10
|
22.50
|
20.10
|
22.30
|
22.30
|
9.69
|
22,200
|
|
|
12/10/2008
|
-1.00 / -4.44%
|
21.50
|
21.90
|
21.00
|
21.50
|
21.50
|
9.35
|
10,300
|
|
|
12/9/2008
|
+0.20 / +0.90%
|
22.00
|
23.20
|
21.50
|
22.50
|
22.50
|
9.78
|
7,900
|
|
|
12/8/2008
|
-1.50 / -6.30%
|
22.50
|
23.70
|
22.10
|
22.30
|
22.30
|
9.69
|
14,500
|
|
|
12/5/2008
|
-1.10 / -4.42%
|
23.90
|
23.90
|
23.40
|
23.80
|
23.80
|
10.35
|
8,900
|
|
|
12/4/2008
|
+0.50 / +2.05%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.90
|
10.82
|
18,800
|
|
|