|
Closing price on 1/20/2010
|
|
| Open |
46.00 |
| High |
46.00 |
| Low |
40.40 |
| Volume |
70,800 |
| Split-adjusted Price |
17.94 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2010
|
-3.60 / -8.18%
|
46.00
|
46.00
|
40.40
|
40.40
|
40.40
|
17.94
|
70,800
|
|
|
1/19/2010
|
+0.80 / +1.85%
|
43.00
|
44.50
|
43.00
|
44.00
|
44.00
|
19.54
|
102,400
|
|
|
1/18/2010
|
-2.20 / -4.85%
|
43.50
|
43.50
|
43.20
|
43.20
|
43.20
|
19.19
|
57,900
|
|
|
1/15/2010
|
-1.20 / -2.58%
|
47.80
|
48.00
|
43.60
|
45.40
|
45.40
|
20.16
|
118,400
|
|
|
1/14/2010
|
+0.80 / +1.75%
|
46.50
|
46.60
|
46.00
|
46.60
|
46.60
|
20.70
|
114,300
|
|
|
1/13/2010
|
+1.90 / +4.33%
|
44.00
|
47.00
|
41.50
|
45.80
|
45.80
|
20.34
|
151,200
|
|
|
1/12/2010
|
-3.10 / -6.60%
|
47.00
|
47.10
|
43.90
|
43.90
|
43.90
|
19.50
|
163,000
|
|
|
1/11/2010
|
-1.00 / -2.08%
|
47.00
|
50.00
|
46.10
|
47.00
|
47.00
|
20.87
|
78,700
|
|
|
1/8/2010
|
+1.50 / +3.23%
|
47.00
|
51.20
|
45.30
|
48.00
|
48.00
|
21.32
|
169,200
|
|
|
1/7/2010
|
-1.00 / -2.11%
|
48.50
|
49.80
|
46.00
|
46.50
|
46.50
|
20.65
|
262,400
|
|
|
1/6/2010
|
-1.90 / -3.85%
|
48.00
|
51.80
|
47.40
|
47.50
|
47.50
|
21.10
|
343,000
|
|
|
1/5/2010
|
+0.70 / +1.44%
|
51.60
|
51.60
|
45.10
|
49.40
|
49.40
|
21.94
|
283,700
|
|
|
1/4/2010
|
+3.40 / +7.51%
|
46.00
|
48.70
|
46.00
|
48.70
|
48.70
|
21.63
|
61,900
|
|
|
12/31/2009
|
+1.80 / +4.14%
|
45.00
|
46.00
|
43.20
|
45.30
|
45.30
|
20.12
|
215,800
|
|
|
12/30/2009
|
+4.10 / +10.41%
|
40.50
|
43.50
|
38.50
|
43.50
|
43.50
|
19.32
|
277,900
|
|
|
12/29/2009
|
-2.00 / -4.83%
|
40.20
|
41.80
|
39.40
|
39.40
|
39.40
|
17.50
|
162,600
|
|
|
12/28/2009
|
+2.60 / +6.70%
|
41.50
|
41.50
|
39.00
|
41.40
|
41.40
|
18.39
|
191,700
|
|
|
12/25/2009
|
+1.70 / +4.58%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
17.23
|
25,200
|
|
|
12/24/2009
|
+1.10 / +3.06%
|
34.70
|
37.10
|
34.00
|
37.10
|
37.10
|
16.48
|
107,000
|
|
|
12/23/2009
|
+3.20 / +9.76%
|
33.30
|
36.50
|
32.00
|
36.00
|
36.00
|
15.99
|
187,100
|
|
|
12/22/2009
|
+0.10 / +0.31%
|
34.80
|
34.90
|
32.50
|
32.80
|
32.80
|
14.57
|
107,300
|
|
|
12/21/2009
|
+1.90 / +6.17%
|
32.50
|
32.70
|
32.00
|
32.70
|
32.70
|
14.52
|
46,900
|
|
|
12/18/2009
|
+2.00 / +6.94%
|
29.00
|
30.80
|
29.00
|
30.80
|
30.80
|
13.68
|
83,900
|
|
|
12/17/2009
|
-1.80 / -5.88%
|
28.90
|
29.90
|
28.80
|
28.80
|
28.80
|
12.79
|
97,200
|
|
|
12/16/2009
|
-1.40 / -4.38%
|
33.00
|
33.00
|
30.60
|
30.60
|
30.60
|
13.59
|
20,800
|
|
|
12/15/2009
|
-2.00 / -5.88%
|
34.20
|
34.20
|
32.00
|
32.00
|
32.00
|
14.21
|
29,900
|
|
|
12/14/2009
|
+2.10 / +6.58%
|
30.00
|
34.10
|
30.00
|
34.00
|
34.00
|
15.10
|
64,500
|
|
|
12/11/2009
|
-1.60 / -4.78%
|
33.00
|
33.00
|
31.90
|
31.90
|
31.90
|
14.17
|
47,600
|
|
|
12/10/2009
|
-2.30 / -6.42%
|
35.00
|
36.00
|
33.30
|
33.50
|
33.50
|
14.88
|
59,400
|
|
|
12/9/2009
|
-2.00 / -5.29%
|
36.00
|
36.20
|
35.80
|
35.80
|
35.80
|
15.90
|
48,500
|
|
|