|
Closing price on 4/8/2011
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
7,300 |
| Split-adjusted Price |
7.99 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2011
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
7.99
|
7,300
|
|
|
4/7/2011
|
-0.50 / -3.21%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
8.04
|
15,200
|
|
|
4/6/2011
|
+0.40 / +2.63%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.60
|
8.31
|
19,200
|
|
|
4/5/2011
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.20
|
8.10
|
9,200
|
|
|
4/4/2011
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.10
|
8.04
|
6,600
|
|
|
4/1/2011
|
+0.20 / +1.33%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.20
|
8.10
|
15,100
|
|
|
3/31/2011
|
-0.20 / -1.32%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
7.99
|
8,700
|
|
|
3/30/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
8.10
|
5,400
|
|
|
3/29/2011
|
-0.50 / -3.18%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.20
|
8.10
|
14,100
|
|
|
3/28/2011
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.70
|
8.36
|
6,600
|
|
|
3/25/2011
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.60
|
8.31
|
25,400
|
|
|
3/24/2011
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.90
|
8.47
|
20,100
|
|
|
3/23/2011
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.30
|
16.20
|
16.20
|
8.63
|
13,700
|
|
|
3/22/2011
|
-0.20 / -1.25%
|
16.20
|
16.50
|
15.80
|
15.80
|
15.80
|
8.42
|
9,600
|
|
|
3/21/2011
|
+0.10 / +0.63%
|
16.30
|
16.70
|
16.00
|
16.00
|
16.00
|
8.52
|
35,000
|
|
|
3/18/2011
|
+0.40 / +2.58%
|
15.10
|
16.30
|
15.00
|
15.90
|
15.90
|
8.47
|
47,400
|
|
|
3/17/2011
|
+0.20 / +1.31%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.50
|
8.26
|
5,500
|
|
|
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
|
|
|