|
Closing price on 1/26/2011
|
|
| Open |
19.30 |
| High |
20.50 |
| Low |
19.30 |
| Volume |
12,100 |
| Split-adjusted Price |
10.65 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2011
|
-0.20 / -0.99%
|
19.30
|
20.50
|
19.30
|
20.00
|
20.00
|
10.65
|
12,100
|
|
|
1/25/2011
|
-0.20 / -0.98%
|
20.20
|
20.50
|
20.00
|
20.20
|
20.20
|
10.76
|
14,700
|
|
|
1/24/2011
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.40
|
10.87
|
40,700
|
|
|
1/21/2011
|
-0.40 / -1.93%
|
21.00
|
21.40
|
20.20
|
20.30
|
20.30
|
10.81
|
15,900
|
|
|
1/20/2011
|
+0.70 / +3.50%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.70
|
11.03
|
40,200
|
|
|
1/19/2011
|
-0.10 / -0.50%
|
21.00
|
21.10
|
19.70
|
20.00
|
20.00
|
10.65
|
13,600
|
|
|
1/18/2011
|
-1.00 / -4.74%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
10.71
|
18,000
|
|
|
1/17/2011
|
+0.40 / +1.93%
|
21.00
|
21.70
|
21.00
|
21.10
|
21.10
|
11.24
|
30,000
|
|
|
1/14/2011
|
+0.40 / +1.97%
|
20.50
|
20.70
|
20.30
|
20.70
|
20.70
|
11.03
|
26,700
|
|
|
1/13/2011
|
+0.40 / +2.01%
|
18.80
|
20.60
|
18.80
|
20.30
|
20.30
|
10.81
|
8,600
|
|
|
1/12/2011
|
+0.90 / +4.74%
|
19.40
|
20.00
|
18.90
|
19.90
|
19.90
|
10.60
|
34,800
|
|
|
1/11/2011
|
-0.90 / -4.52%
|
19.00
|
19.80
|
18.60
|
19.00
|
19.00
|
10.12
|
34,400
|
|
|
1/10/2011
|
-0.70 / -3.40%
|
20.70
|
20.70
|
19.90
|
19.90
|
19.90
|
10.60
|
31,800
|
|
|
1/7/2011
|
-0.40 / -1.90%
|
21.20
|
21.50
|
20.60
|
20.60
|
20.60
|
10.97
|
5,200
|
|
|
1/6/2011
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.50
|
21.00
|
21.00
|
11.19
|
23,500
|
|
|
1/5/2011
|
-0.50 / -2.33%
|
21.20
|
21.70
|
20.90
|
21.00
|
21.00
|
11.19
|
6,600
|
|
|
1/4/2011
|
0.00 / 0.00%
|
22.20
|
22.50
|
21.50
|
21.50
|
21.50
|
11.45
|
9,800
|
|
|
12/31/2010
|
+0.60 / +2.87%
|
20.80
|
21.60
|
20.80
|
21.50
|
21.50
|
11.45
|
15,500
|
|
|
12/30/2010
|
-0.20 / -0.95%
|
21.50
|
21.50
|
20.90
|
20.90
|
20.90
|
11.13
|
12,500
|
|
|
12/29/2010
|
-1.00 / -4.52%
|
21.80
|
22.00
|
21.00
|
21.10
|
21.10
|
11.24
|
23,800
|
|
|
12/28/2010
|
+1.30 / +6.25%
|
20.80
|
22.10
|
20.30
|
22.10
|
22.10
|
11.77
|
33,300
|
|
|
12/27/2010
|
+0.80 / +4.00%
|
19.80
|
21.00
|
19.80
|
20.80
|
20.80
|
11.08
|
10,300
|
|
|
12/24/2010
|
-0.10 / -0.50%
|
20.90
|
21.50
|
19.20
|
20.00
|
20.00
|
10.65
|
27,600
|
|
|
12/23/2010
|
-1.40 / -6.51%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
10.71
|
31,200
|
|
|
12/22/2010
|
-0.50 / -2.27%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.50
|
11.45
|
19,200
|
|
|
12/21/2010
|
+0.20 / +0.92%
|
22.00
|
22.50
|
20.80
|
22.00
|
22.00
|
11.72
|
19,000
|
|
|
12/20/2010
|
-0.90 / -3.96%
|
22.10
|
22.50
|
21.80
|
21.80
|
21.80
|
11.61
|
88,400
|
|
|
12/17/2010
|
+1.00 / +4.61%
|
22.00
|
23.10
|
21.60
|
22.70
|
22.70
|
12.09
|
109,000
|
|
|
12/16/2010
|
-1.00 / -4.41%
|
21.60
|
22.90
|
21.40
|
21.70
|
21.70
|
11.56
|
27,100
|
|
|
12/15/2010
|
-1.20 / -5.02%
|
24.00
|
24.00
|
22.70
|
22.70
|
22.70
|
12.09
|
82,200
|
|
|