|
Closing price on 4/8/2009
|
|
| Open |
25.90 |
| High |
26.00 |
| Low |
24.00 |
| Volume |
282,000 |
| Split-adjusted Price |
11.00 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2009
|
+1.00 / +4.12%
|
25.90
|
26.00
|
24.00
|
25.30
|
25.30
|
11.00
|
282,000
|
|
|
4/7/2009
|
+1.50 / +6.58%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.56
|
77,200
|
|
|
4/3/2009
|
+1.30 / +6.05%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.91
|
23,000
|
|
|
4/2/2009
|
+1.20 / +5.91%
|
21.30
|
21.50
|
21.00
|
21.50
|
21.50
|
9.35
|
111,000
|
|
|
4/1/2009
|
+0.80 / +4.10%
|
20.20
|
20.30
|
19.50
|
20.30
|
20.30
|
8.82
|
60,100
|
|
|
3/31/2009
|
+0.20 / +1.04%
|
18.30
|
20.00
|
18.30
|
19.50
|
19.50
|
8.48
|
30,100
|
|
|
3/30/2009
|
-0.50 / -2.53%
|
20.00
|
20.00
|
18.90
|
19.30
|
19.30
|
8.39
|
25,700
|
|
|
3/27/2009
|
-0.20 / -1.00%
|
20.60
|
21.00
|
19.50
|
19.80
|
19.80
|
8.61
|
56,100
|
|
|
3/26/2009
|
+0.20 / +1.01%
|
20.00
|
20.70
|
19.80
|
20.00
|
20.00
|
8.69
|
70,100
|
|
|
3/25/2009
|
+0.10 / +0.51%
|
18.70
|
20.20
|
18.70
|
19.80
|
19.80
|
8.61
|
41,000
|
|
|
3/24/2009
|
+1.30 / +7.07%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.70
|
8.56
|
62,600
|
|
|
3/23/2009
|
-1.00 / -5.15%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.40
|
8.00
|
46,000
|
|
|
3/20/2009
|
-0.50 / -2.51%
|
20.00
|
20.40
|
19.20
|
19.40
|
19.40
|
8.43
|
61,000
|
|
|
3/19/2009
|
+0.20 / +1.02%
|
21.00
|
21.00
|
18.80
|
19.90
|
19.90
|
8.65
|
125,600
|
|
|
3/18/2009
|
+1.10 / +5.91%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.56
|
22,100
|
|
|
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
|
|
|