|
Closing price on 3/16/2011
|
|
| Open |
15.10 |
| High |
15.50 |
| Low |
14.40 |
| Volume |
43,000 |
| Split-adjusted Price |
8.15 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2011
|
+0.40 / +2.68%
|
15.10
|
15.50
|
14.40
|
15.30
|
15.30
|
8.15
|
43,000
|
|
|
3/15/2011
|
-0.70 / -4.49%
|
15.80
|
16.00
|
14.90
|
14.90
|
14.90
|
7.94
|
46,300
|
|
|
3/14/2011
|
-1.10 / -6.59%
|
17.70
|
17.70
|
15.60
|
15.60
|
15.60
|
8.31
|
38,300
|
|
|
3/11/2011
|
+1.00 / +6.37%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
8.90
|
29,400
|
|
|
3/10/2011
|
+1.20 / +8.28%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
8.36
|
34,400
|
|
|
3/9/2011
|
-0.70 / -4.61%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
7.72
|
21,500
|
|
|
3/8/2011
|
-0.80 / -5.00%
|
16.10
|
16.10
|
15.20
|
15.20
|
15.20
|
8.10
|
7,000
|
|
|
3/7/2011
|
+0.40 / +2.56%
|
15.10
|
16.20
|
15.10
|
16.00
|
16.00
|
8.52
|
19,500
|
|
|
3/4/2011
|
+0.10 / +0.65%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
8.31
|
15,100
|
|
|
3/3/2011
|
-0.30 / -1.90%
|
15.00
|
15.90
|
15.00
|
15.50
|
15.50
|
8.26
|
8,100
|
|
|
3/2/2011
|
-1.20 / -7.06%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
8.42
|
35,900
|
|
|
3/1/2011
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
9.06
|
6,300
|
|
|
2/28/2011
|
-0.30 / -1.72%
|
17.40
|
17.90
|
17.10
|
17.10
|
17.10
|
9.11
|
13,600
|
|
|
2/25/2011
|
+1.00 / +6.10%
|
17.20
|
17.40
|
16.80
|
17.40
|
17.40
|
9.27
|
22,100
|
|
|
2/24/2011
|
-0.40 / -2.38%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.40
|
8.74
|
4,100
|
|
|
2/23/2011
|
+0.30 / +1.82%
|
16.50
|
17.00
|
16.10
|
16.80
|
16.80
|
8.95
|
29,300
|
|
|
2/22/2011
|
-0.80 / -4.62%
|
16.30
|
16.70
|
16.20
|
16.50
|
16.50
|
8.79
|
32,300
|
|
|
2/21/2011
|
-1.70 / -8.95%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
9.22
|
44,400
|
|
|
2/18/2011
|
-0.10 / -0.52%
|
20.50
|
20.50
|
18.40
|
19.00
|
19.00
|
10.12
|
12,700
|
|
|
2/17/2011
|
-0.80 / -4.02%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
10.17
|
2,300
|
|
|
2/16/2011
|
-0.60 / -2.93%
|
20.90
|
20.90
|
19.90
|
19.90
|
19.90
|
10.60
|
4,000
|
|
|
2/15/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.92
|
2,700
|
|
|
2/14/2011
|
+0.20 / +0.99%
|
20.90
|
20.90
|
20.30
|
20.50
|
20.50
|
10.92
|
8,700
|
|
|
2/11/2011
|
-0.30 / -1.46%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.30
|
10.81
|
5,300
|
|
|
2/10/2011
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.60
|
10.97
|
3,500
|
|
|
2/9/2011
|
-0.30 / -1.42%
|
21.50
|
21.50
|
20.40
|
20.90
|
20.90
|
11.13
|
11,100
|
|
|
2/8/2011
|
+0.70 / +3.41%
|
20.50
|
21.20
|
20.50
|
21.20
|
21.20
|
11.29
|
300
|
|
|
1/28/2011
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.30
|
20.50
|
20.50
|
10.92
|
12,800
|
|
|
1/27/2011
|
+0.40 / +2.00%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.40
|
10.87
|
6,700
|
|
|
1/26/2011
|
-0.20 / -0.99%
|
19.30
|
20.50
|
19.30
|
20.00
|
20.00
|
10.65
|
12,100
|
|
|