|
Closing price on 8/20/2008
|
|
| Open |
51.30 |
| High |
55.00 |
| Low |
51.20 |
| Volume |
141,200 |
| Split-adjusted Price |
16.82 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2008
|
-2.80 / -5.19%
|
51.30
|
55.00
|
51.20
|
51.20
|
51.20
|
16.82
|
141,200
|
|
|
8/19/2008
|
+0.20 / +0.37%
|
57.30
|
57.40
|
50.00
|
54.00
|
54.00
|
17.74
|
130,900
|
|
|
8/18/2008
|
+3.50 / +6.96%
|
53.80
|
53.80
|
52.80
|
53.80
|
53.80
|
17.67
|
107,000
|
|
|
8/15/2008
|
+1.50 / +3.07%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
16.52
|
17,800
|
|
|
8/14/2008
|
+1.00 / +2.09%
|
48.50
|
48.80
|
47.20
|
48.80
|
48.80
|
16.03
|
80,000
|
|
|
8/13/2008
|
+0.40 / +0.84%
|
48.70
|
48.70
|
45.10
|
47.80
|
47.80
|
15.70
|
126,700
|
|
|
8/12/2008
|
+1.80 / +3.95%
|
47.40
|
47.40
|
45.00
|
47.40
|
47.40
|
15.57
|
143,800
|
|
|
8/11/2008
|
+2.00 / +4.59%
|
44.50
|
45.60
|
44.50
|
45.60
|
45.60
|
14.98
|
76,800
|
|
|
8/8/2008
|
-0.10 / -0.23%
|
43.20
|
45.00
|
42.80
|
43.60
|
43.60
|
14.32
|
41,900
|
|
|
8/7/2008
|
-0.80 / -1.80%
|
45.00
|
45.30
|
42.10
|
43.70
|
43.70
|
14.35
|
102,700
|
|
|
8/6/2008
|
+2.40 / +5.70%
|
42.50
|
45.80
|
42.50
|
44.50
|
44.50
|
14.62
|
344,800
|
|
|
8/5/2008
|
-1.70 / -3.88%
|
44.00
|
45.40
|
42.10
|
42.10
|
42.10
|
13.83
|
112,300
|
|
|
8/4/2008
|
+1.60 / +3.79%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
14.39
|
10,800
|
|
|
8/1/2008
|
+1.30 / +3.18%
|
42.20
|
42.20
|
42.00
|
42.20
|
42.20
|
13.86
|
77,200
|
|
|
7/31/2008
|
+1.40 / +3.54%
|
40.90
|
40.90
|
39.50
|
40.90
|
40.90
|
13.43
|
101,000
|
|
|
7/30/2008
|
+1.50 / +3.95%
|
39.50
|
39.50
|
37.50
|
39.50
|
39.50
|
12.97
|
345,300
|
|
|
7/29/2008
|
+1.20 / +3.26%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
12.48
|
24,000
|
|
|
7/28/2008
|
+1.60 / +4.55%
|
35.40
|
36.80
|
34.40
|
36.80
|
36.80
|
12.09
|
37,000
|
|
|
7/25/2008
|
+0.70 / +2.03%
|
35.20
|
36.60
|
33.80
|
35.20
|
35.20
|
11.56
|
82,300
|
|
|
7/24/2008
|
-0.50 / -1.43%
|
33.30
|
35.90
|
33.30
|
34.50
|
34.50
|
11.33
|
204,000
|
|
|
7/23/2008
|
-0.80 / -2.23%
|
34.40
|
37.20
|
34.40
|
35.00
|
35.00
|
11.50
|
185,300
|
|
|
7/22/2008
|
-0.10 / -0.28%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
11.76
|
300
|
|
|
7/21/2008
|
-1.50 / -4.01%
|
38.70
|
38.70
|
35.90
|
35.90
|
35.90
|
11.79
|
95,800
|
|
|
7/18/2008
|
+1.40 / +3.89%
|
37.40
|
37.40
|
36.10
|
37.40
|
37.40
|
12.28
|
133,400
|
|
|
7/17/2008
|
+1.30 / +3.75%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
11.83
|
800
|
|
|
7/16/2008
|
+1.30 / +3.89%
|
34.70
|
34.70
|
32.50
|
34.70
|
34.70
|
11.40
|
270,900
|
|
|
7/15/2008
|
+1.20 / +3.73%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
10.97
|
6,900
|
|
|
7/14/2008
|
+1.20 / +3.87%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
10.58
|
1,500
|
|
|
7/11/2008
|
+1.10 / +3.68%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
10.18
|
1,000
|
|
|
7/10/2008
|
+1.10 / +3.82%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
9.82
|
11,400
|
|
|