|
Closing price on 12/30/2010
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
20.90 |
| Volume |
12,500 |
| Split-adjusted Price |
11.13 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2010
|
-1.40 / -5.53%
|
26.00
|
26.00
|
23.60
|
23.90
|
23.90
|
12.73
|
54,600
|
|
|
12/13/2010
|
+1.40 / +5.86%
|
25.10
|
25.30
|
25.10
|
25.30
|
25.30
|
13.48
|
136,200
|
|
|
12/10/2010
|
+0.90 / +3.91%
|
23.40
|
23.90
|
23.00
|
23.90
|
23.90
|
12.73
|
60,600
|
|
|
12/9/2010
|
+0.90 / +4.07%
|
21.00
|
23.00
|
20.80
|
23.00
|
23.00
|
12.25
|
47,200
|
|
|
12/8/2010
|
-0.60 / -2.64%
|
23.50
|
23.50
|
22.10
|
22.10
|
22.10
|
11.77
|
76,900
|
|
|
12/7/2010
|
-1.40 / -5.81%
|
24.10
|
24.30
|
22.60
|
22.70
|
22.70
|
12.09
|
102,200
|
|
|
12/6/2010
|
+1.30 / +5.70%
|
24.00
|
24.20
|
22.90
|
24.10
|
24.10
|
12.84
|
145,600
|
|
|
12/3/2010
|
+0.90 / +4.11%
|
22.80
|
22.80
|
22.00
|
22.80
|
22.80
|
12.15
|
42,800
|
|
|
12/2/2010
|
+2.20 / +11.17%
|
21.00
|
21.90
|
19.50
|
21.90
|
21.90
|
11.67
|
96,100
|
|
|
12/1/2010
|
-1.30 / -6.19%
|
21.20
|
21.90
|
19.70
|
19.70
|
19.70
|
10.49
|
73,900
|
|
|
11/30/2010
|
+0.80 / +3.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.19
|
58,800
|
|
|
11/29/2010
|
+1.40 / +7.45%
|
18.80
|
20.20
|
18.40
|
20.20
|
20.20
|
10.76
|
38,700
|
|
|
11/26/2010
|
-0.50 / -2.59%
|
20.00
|
20.00
|
18.50
|
18.80
|
18.80
|
10.01
|
29,400
|
|
|
11/25/2010
|
+1.20 / +6.63%
|
18.80
|
19.30
|
17.70
|
19.30
|
19.30
|
10.28
|
55,500
|
|
|
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
|
|
|