|
Closing price on 9/9/2010
|
|
| Open |
30.50 |
| High |
31.50 |
| Low |
30.00 |
| Volume |
57,900 |
| Split-adjusted Price |
16.25 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2010
|
+0.80 / +2.69%
|
30.50
|
31.50
|
30.00
|
30.50
|
30.50
|
16.25
|
57,900
|
|
|
9/8/2010
|
-1.50 / -4.81%
|
30.00
|
30.10
|
29.50
|
29.70
|
29.70
|
15.82
|
70,800
|
|
|
9/7/2010
|
-0.10 / -0.32%
|
33.00
|
33.20
|
30.10
|
31.20
|
31.20
|
16.62
|
76,000
|
|
|
9/6/2010
|
+1.70 / +5.74%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.30
|
16.67
|
74,700
|
|
|
9/1/2010
|
+1.60 / +5.71%
|
28.00
|
29.60
|
28.00
|
29.60
|
29.60
|
15.77
|
101,600
|
|
|
8/31/2010
|
+1.80 / +6.87%
|
27.80
|
28.00
|
27.00
|
28.00
|
28.00
|
14.92
|
82,400
|
|
|
8/30/2010
|
+1.70 / +6.94%
|
26.20
|
26.20
|
25.50
|
26.20
|
26.20
|
13.96
|
21,700
|
|
|
8/27/2010
|
-0.70 / -2.78%
|
25.50
|
25.50
|
23.10
|
24.50
|
24.50
|
13.05
|
37,100
|
|
|
8/26/2010
|
+0.90 / +3.70%
|
24.30
|
25.40
|
24.00
|
25.20
|
25.20
|
13.42
|
41,900
|
|
|
8/25/2010
|
-1.80 / -6.90%
|
25.00
|
25.50
|
24.30
|
24.30
|
24.30
|
12.94
|
58,200
|
|
|
8/24/2010
|
-1.60 / -5.78%
|
26.90
|
28.00
|
26.00
|
26.10
|
26.10
|
13.90
|
56,700
|
|
|
8/23/2010
|
-1.20 / -4.15%
|
29.50
|
29.50
|
27.70
|
27.70
|
27.70
|
14.76
|
10,300
|
|
|
8/20/2010
|
-0.60 / -2.03%
|
28.00
|
29.60
|
27.90
|
28.90
|
28.90
|
15.40
|
82,400
|
|
|
8/19/2010
|
-0.50 / -1.67%
|
29.80
|
30.20
|
29.00
|
29.50
|
29.50
|
15.71
|
24,400
|
|
|
8/18/2010
|
-1.50 / -4.76%
|
30.00
|
30.00
|
29.50
|
30.00
|
30.00
|
15.98
|
63,800
|
|
|
8/17/2010
|
-1.40 / -4.26%
|
32.90
|
32.90
|
31.00
|
31.50
|
31.50
|
16.78
|
49,000
|
|
|
8/16/2010
|
+1.30 / +4.11%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.90
|
17.53
|
72,200
|
|
|
8/13/2010
|
+1.00 / +3.27%
|
30.00
|
32.70
|
29.00
|
31.60
|
31.60
|
16.83
|
83,100
|
|
|
8/12/2010
|
-2.00 / -6.13%
|
31.70
|
31.70
|
30.60
|
30.60
|
30.60
|
16.30
|
34,300
|
|
|
8/11/2010
|
0.00 / 0.00%
|
33.80
|
34.00
|
30.50
|
32.60
|
32.60
|
17.37
|
66,400
|
|
|
8/10/2010
|
-2.10 / -6.05%
|
33.00
|
33.00
|
32.50
|
32.60
|
32.60
|
17.37
|
83,700
|
|
|
8/9/2010
|
-1.90 / -5.19%
|
36.50
|
36.50
|
34.60
|
34.70
|
34.70
|
18.49
|
53,200
|
|
|
8/6/2010
|
+0.60 / +1.67%
|
38.40
|
38.40
|
35.80
|
36.60
|
36.60
|
19.50
|
17,800
|
|
|
8/5/2010
|
0.00 / 0.00%
|
36.20
|
36.50
|
35.50
|
36.00
|
36.00
|
19.18
|
16,000
|
|
|
8/4/2010
|
-1.60 / -4.26%
|
35.30
|
37.60
|
35.30
|
36.00
|
36.00
|
19.18
|
32,500
|
|
|
8/3/2010
|
0.00 / 0.00%
|
38.00
|
38.50
|
37.30
|
37.60
|
37.60
|
20.03
|
56,100
|
|
|
8/2/2010
|
-0.70 / -1.83%
|
37.50
|
38.50
|
37.50
|
37.60
|
37.60
|
20.03
|
8,800
|
|
|
7/30/2010
|
-0.10 / -0.26%
|
39.00
|
39.00
|
38.20
|
38.30
|
38.30
|
20.40
|
27,700
|
|
|
7/29/2010
|
+0.80 / +2.13%
|
38.40
|
38.50
|
37.70
|
38.40
|
38.40
|
20.46
|
28,700
|
|
|
7/28/2010
|
-1.40 / -3.59%
|
38.00
|
38.00
|
37.40
|
37.60
|
37.60
|
20.03
|
24,400
|
|
|