|
Closing price on 3/17/2009
|
|
| Open |
17.50 |
| High |
18.60 |
| Low |
17.50 |
| Volume |
53,200 |
| Split-adjusted Price |
8.09 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2009
|
+0.90 / +5.08%
|
17.50
|
18.60
|
17.50
|
18.60
|
18.60
|
8.09
|
53,200
|
|
|
3/16/2009
|
+0.70 / +4.12%
|
17.30
|
17.70
|
17.00
|
17.70
|
17.70
|
7.69
|
38,400
|
|
|
3/13/2009
|
+0.40 / +2.41%
|
17.30
|
17.90
|
16.80
|
17.00
|
17.00
|
7.39
|
36,200
|
|
|
3/12/2009
|
-0.60 / -3.49%
|
17.20
|
17.90
|
16.40
|
16.60
|
16.60
|
7.22
|
35,700
|
|
|
3/11/2009
|
+0.90 / +5.52%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
7.48
|
39,200
|
|
|
3/10/2009
|
+0.90 / +5.84%
|
15.30
|
16.30
|
15.30
|
16.30
|
16.30
|
7.09
|
64,700
|
|
|
3/9/2009
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.40
|
6.69
|
36,700
|
|
|
3/6/2009
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.40
|
6.69
|
8,200
|
|
|
3/5/2009
|
+0.50 / +3.33%
|
15.80
|
15.90
|
15.30
|
15.50
|
15.50
|
6.74
|
15,300
|
|
|
3/4/2009
|
+0.20 / +1.35%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
6.52
|
7,800
|
|
|
3/3/2009
|
-0.30 / -1.99%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
6.43
|
8,500
|
|
|
3/2/2009
|
-0.20 / -1.31%
|
14.60
|
15.40
|
14.60
|
15.10
|
15.10
|
6.56
|
15,400
|
|
|
2/27/2009
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.30
|
6.65
|
17,700
|
|
|
2/26/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.50
|
15.30
|
15.30
|
6.65
|
20,300
|
|
|
2/25/2009
|
+1.10 / +7.75%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
6.65
|
21,500
|
|
|
2/24/2009
|
-0.80 / -5.33%
|
14.40
|
14.80
|
14.20
|
14.20
|
14.20
|
6.17
|
14,700
|
|
|
2/23/2009
|
-1.00 / -6.25%
|
16.00
|
16.00
|
14.90
|
15.00
|
15.00
|
6.52
|
28,600
|
|
|
2/20/2009
|
-0.60 / -3.61%
|
16.70
|
16.80
|
15.80
|
16.00
|
16.00
|
6.96
|
15,600
|
|
|
2/19/2009
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.60
|
7.22
|
18,000
|
|
|
2/18/2009
|
-0.70 / -4.05%
|
16.50
|
17.00
|
16.30
|
16.60
|
16.60
|
7.22
|
26,800
|
|
|
2/17/2009
|
-0.90 / -4.95%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
7.52
|
11,900
|
|
|
2/16/2009
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.20
|
7.91
|
13,700
|
|
|
2/13/2009
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.00
|
18.50
|
18.50
|
8.04
|
7,400
|
|
|
2/12/2009
|
+0.80 / +4.52%
|
18.40
|
18.80
|
18.20
|
18.50
|
18.50
|
8.04
|
15,900
|
|
|
2/11/2009
|
-0.40 / -2.21%
|
18.00
|
18.40
|
17.50
|
17.70
|
17.70
|
7.69
|
4,500
|
|
|
2/10/2009
|
-0.90 / -4.74%
|
18.00
|
18.90
|
18.00
|
18.10
|
18.10
|
7.87
|
2,400
|
|
|
2/9/2009
|
+0.10 / +0.53%
|
18.50
|
19.10
|
18.50
|
19.00
|
19.00
|
8.26
|
19,200
|
|
|
2/6/2009
|
+0.30 / +1.61%
|
18.00
|
19.40
|
17.50
|
18.90
|
18.90
|
8.22
|
8,100
|
|
|
2/5/2009
|
-1.10 / -5.58%
|
18.70
|
19.00
|
18.60
|
18.60
|
18.60
|
8.09
|
12,100
|
|
|
2/4/2009
|
+0.20 / +1.03%
|
20.40
|
20.40
|
19.40
|
19.70
|
19.70
|
8.56
|
6,900
|
|
|