|
Closing price on 6/3/2009
|
|
| Open |
35.10 |
| High |
36.00 |
| Low |
34.80 |
| Volume |
223,900 |
| Split-adjusted Price |
15.56 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2009
|
+0.10 / +0.28%
|
35.10
|
36.00
|
34.80
|
35.80
|
35.80
|
15.56
|
223,900
|
|
|
6/2/2009
|
+1.70 / +5.00%
|
36.00
|
36.00
|
34.00
|
35.70
|
35.70
|
15.52
|
253,800
|
|
|
6/1/2009
|
+1.20 / +3.66%
|
34.10
|
34.40
|
32.60
|
34.00
|
34.00
|
14.78
|
123,400
|
|
|
5/29/2009
|
+2.10 / +6.84%
|
31.00
|
32.80
|
30.00
|
32.80
|
32.80
|
14.26
|
286,400
|
|
|
5/28/2009
|
-1.60 / -4.95%
|
31.00
|
31.00
|
30.60
|
30.70
|
30.70
|
13.35
|
188,600
|
|
|
5/27/2009
|
-1.80 / -5.28%
|
35.50
|
35.50
|
32.10
|
32.30
|
32.30
|
14.04
|
191,000
|
|
|
5/26/2009
|
-1.50 / -4.21%
|
37.00
|
37.00
|
33.00
|
34.10
|
34.10
|
14.82
|
133,300
|
|
|
5/25/2009
|
+2.30 / +6.91%
|
35.00
|
35.60
|
33.00
|
35.60
|
35.60
|
15.48
|
409,000
|
|
|
5/22/2009
|
+2.10 / +6.73%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
14.48
|
622,200
|
|
|
5/21/2009
|
+1.20 / +4.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
13.56
|
68,400
|
|
|
5/20/2009
|
+1.70 / +6.01%
|
28.10
|
30.00
|
27.50
|
30.00
|
30.00
|
13.04
|
295,500
|
|
|
5/19/2009
|
+1.00 / +3.66%
|
29.00
|
29.00
|
27.80
|
28.30
|
28.30
|
12.30
|
108,600
|
|
|
5/18/2009
|
-0.50 / -1.80%
|
27.80
|
27.80
|
27.10
|
27.30
|
27.30
|
11.87
|
49,700
|
|
|
5/15/2009
|
+1.30 / +4.91%
|
27.00
|
27.80
|
26.00
|
27.80
|
27.80
|
12.08
|
145,900
|
|
|
5/14/2009
|
-0.60 / -2.21%
|
25.50
|
26.60
|
25.20
|
26.50
|
26.50
|
11.52
|
53,100
|
|
|
5/13/2009
|
-0.30 / -1.09%
|
28.00
|
28.00
|
26.60
|
27.10
|
27.10
|
11.78
|
73,600
|
|
|
5/12/2009
|
+1.00 / +3.79%
|
26.50
|
28.00
|
26.30
|
27.40
|
27.40
|
11.91
|
71,600
|
|
|
5/11/2009
|
-0.40 / -1.49%
|
27.10
|
28.30
|
26.00
|
26.40
|
26.40
|
11.48
|
78,800
|
|
|
5/8/2009
|
-1.20 / -4.29%
|
26.50
|
27.50
|
26.50
|
26.80
|
26.80
|
11.65
|
90,900
|
|
|
5/7/2009
|
+1.80 / +6.87%
|
28.40
|
28.40
|
27.00
|
28.00
|
28.00
|
12.17
|
134,400
|
|
|
5/6/2009
|
-1.30 / -4.73%
|
27.60
|
28.00
|
25.80
|
26.20
|
26.20
|
11.39
|
113,900
|
|
|
5/5/2009
|
+1.30 / +4.96%
|
28.00
|
28.00
|
26.50
|
27.50
|
27.50
|
11.95
|
136,200
|
|
|
5/4/2009
|
+1.40 / +5.65%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
11.39
|
2,800
|
|
|
4/29/2009
|
+0.80 / +3.33%
|
23.80
|
24.80
|
23.40
|
24.80
|
24.80
|
10.78
|
74,600
|
|
|
4/28/2009
|
+1.80 / +8.11%
|
22.50
|
24.00
|
22.50
|
24.00
|
24.00
|
10.43
|
64,200
|
|
|
4/27/2009
|
-1.20 / -5.13%
|
23.10
|
24.00
|
22.00
|
22.20
|
22.20
|
9.65
|
38,300
|
|
|
4/24/2009
|
-0.60 / -2.50%
|
24.00
|
24.50
|
22.60
|
23.40
|
23.40
|
10.17
|
41,900
|
|
|
4/23/2009
|
-1.30 / -5.14%
|
25.00
|
26.00
|
23.50
|
24.00
|
24.00
|
10.43
|
30,700
|
|
|
4/22/2009
|
+0.30 / +1.20%
|
24.00
|
25.30
|
24.00
|
25.30
|
25.30
|
11.00
|
134,700
|
|
|
4/21/2009
|
-0.40 / -1.57%
|
23.70
|
25.00
|
23.70
|
25.00
|
25.00
|
10.87
|
154,500
|
|
|