|
Closing price on 11/24/2010
|
|
| Open |
16.50 |
| High |
18.50 |
| Low |
16.50 |
| Volume |
73,900 |
| Split-adjusted Price |
9.64 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2010
|
+0.60 / +3.43%
|
16.50
|
18.50
|
16.50
|
18.10
|
18.10
|
9.64
|
73,900
|
|
|
11/23/2010
|
+0.50 / +2.94%
|
17.00
|
17.60
|
17.00
|
17.50
|
17.50
|
9.32
|
20,200
|
|
|
11/22/2010
|
-0.30 / -1.73%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
9.06
|
11,800
|
|
|
11/19/2010
|
-0.60 / -3.35%
|
17.50
|
18.00
|
17.30
|
17.30
|
17.30
|
9.22
|
23,300
|
|
|
11/18/2010
|
+0.70 / +4.07%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.90
|
9.54
|
31,500
|
|
|
11/17/2010
|
+0.40 / +2.38%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.20
|
9.16
|
40,800
|
|
|
11/16/2010
|
-0.50 / -2.89%
|
17.10
|
17.10
|
16.20
|
16.80
|
16.80
|
8.95
|
17,600
|
|
|
11/15/2010
|
-1.20 / -6.49%
|
17.80
|
17.80
|
17.10
|
17.30
|
17.30
|
9.22
|
15,900
|
|
|
11/12/2010
|
+0.30 / +1.65%
|
17.40
|
18.50
|
17.20
|
18.50
|
18.50
|
9.86
|
57,200
|
|
|
11/11/2010
|
-1.00 / -5.21%
|
19.80
|
19.80
|
18.20
|
18.20
|
18.20
|
9.70
|
44,200
|
|
|
11/10/2010
|
+0.50 / +2.67%
|
19.00
|
19.60
|
18.80
|
19.20
|
19.20
|
10.23
|
55,900
|
|
|
11/9/2010
|
-1.50 / -7.43%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
9.96
|
56,100
|
|
|
11/8/2010
|
-0.80 / -3.81%
|
21.00
|
21.00
|
19.70
|
20.20
|
20.20
|
10.76
|
27,800
|
|
|
11/5/2010
|
+1.10 / +5.53%
|
20.50
|
21.00
|
20.00
|
21.00
|
21.00
|
11.19
|
55,800
|
|
|
11/4/2010
|
+0.30 / +1.53%
|
19.90
|
20.10
|
19.00
|
19.90
|
19.90
|
10.60
|
23,300
|
|
|
11/3/2010
|
+0.10 / +0.51%
|
20.20
|
20.20
|
19.10
|
19.60
|
19.60
|
10.44
|
32,600
|
|
|
11/2/2010
|
-0.60 / -2.99%
|
20.00
|
20.00
|
19.20
|
19.50
|
19.50
|
10.39
|
14,100
|
|
|
11/1/2010
|
-0.40 / -1.95%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.10
|
10.71
|
17,400
|
|
|
10/29/2010
|
+0.50 / +2.50%
|
21.00
|
21.20
|
20.40
|
20.50
|
20.50
|
10.92
|
36,600
|
|
|
10/28/2010
|
-1.00 / -4.76%
|
20.50
|
20.80
|
20.00
|
20.00
|
20.00
|
10.65
|
21,000
|
|
|
10/27/2010
|
-0.80 / -3.67%
|
21.70
|
22.00
|
20.70
|
21.00
|
21.00
|
11.19
|
23,100
|
|
|
10/26/2010
|
+1.30 / +6.34%
|
21.40
|
21.80
|
21.40
|
21.80
|
21.80
|
11.61
|
14,400
|
|
|
10/25/2010
|
+0.20 / +0.99%
|
18.80
|
21.00
|
18.80
|
20.50
|
20.50
|
10.92
|
33,000
|
|
|
10/22/2010
|
-0.30 / -1.46%
|
19.30
|
21.50
|
19.30
|
20.30
|
20.30
|
10.81
|
44,700
|
|
|
10/21/2010
|
-0.60 / -2.83%
|
21.00
|
22.00
|
20.30
|
20.60
|
20.60
|
10.97
|
39,000
|
|
|
10/20/2010
|
-1.40 / -6.19%
|
21.70
|
22.50
|
21.10
|
21.20
|
21.20
|
11.29
|
58,400
|
|
|
10/19/2010
|
-1.50 / -6.22%
|
23.70
|
23.70
|
22.40
|
22.60
|
22.60
|
12.04
|
38,600
|
|
|
10/18/2010
|
-0.40 / -1.63%
|
24.10
|
24.10
|
23.80
|
24.10
|
24.10
|
12.84
|
7,000
|
|
|
10/15/2010
|
-0.30 / -1.21%
|
25.90
|
25.90
|
24.00
|
24.50
|
24.50
|
13.05
|
12,800
|
|
|
10/14/2010
|
-0.40 / -1.59%
|
25.00
|
25.10
|
24.80
|
24.80
|
24.80
|
13.21
|
17,700
|
|
|