|
Closing price on 1/15/2010
|
|
| Open |
27.00 |
| High |
27.50 |
| Low |
25.60 |
| Volume |
81,000 |
| Split-adjusted Price |
26.00 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2010
|
-0.90 / -3.35%
|
27.00
|
27.50
|
25.60
|
26.00
|
26.51
|
26.00
|
81,000
|
|
|
1/14/2010
|
+0.40 / +1.51%
|
26.80
|
26.90
|
26.50
|
26.90
|
26.88
|
26.90
|
136,000
|
|
|
1/13/2010
|
+1.30 / +5.16%
|
24.50
|
27.30
|
24.00
|
26.50
|
25.17
|
26.50
|
221,600
|
|
|
1/12/2010
|
-1.70 / -6.32%
|
27.00
|
27.50
|
25.20
|
25.20
|
25.71
|
25.20
|
76,400
|
|
|
1/11/2010
|
-1.00 / -3.58%
|
29.00
|
29.00
|
26.30
|
26.90
|
27.01
|
26.90
|
108,200
|
|
|
1/8/2010
|
+1.00 / +3.72%
|
26.00
|
29.20
|
26.00
|
27.90
|
28.07
|
27.90
|
286,900
|
|
|
1/7/2010
|
-1.40 / -4.95%
|
26.90
|
28.00
|
26.90
|
26.90
|
27.29
|
26.90
|
376,600
|
|
|
1/6/2010
|
-0.90 / -3.08%
|
28.50
|
30.00
|
28.30
|
28.30
|
28.87
|
28.30
|
327,500
|
|
|
1/5/2010
|
+0.60 / +2.10%
|
30.60
|
30.60
|
29.00
|
29.20
|
30.35
|
29.20
|
277,000
|
|
|
1/4/2010
|
+1.70 / +6.32%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.58
|
28.60
|
28,100
|
|
|
12/31/2009
|
+1.10 / +4.26%
|
26.80
|
26.90
|
26.00
|
26.90
|
26.82
|
26.90
|
196,600
|
|
|
12/30/2009
|
+1.80 / +7.50%
|
24.20
|
25.80
|
24.00
|
25.80
|
25.24
|
25.80
|
318,800
|
|
|
12/29/2009
|
+1.00 / +4.35%
|
23.80
|
24.50
|
22.90
|
24.00
|
24.18
|
24.00
|
380,400
|
|
|
12/28/2009
|
+1.50 / +6.98%
|
23.00
|
23.00
|
21.80
|
23.00
|
22.94
|
23.00
|
195,900
|
|
|
12/25/2009
|
+1.10 / +5.39%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17,900
|
|
|
12/24/2009
|
+0.50 / +2.51%
|
19.10
|
20.40
|
18.80
|
20.40
|
20.10
|
20.40
|
113,300
|
|
|
12/23/2009
|
+1.70 / +9.34%
|
18.20
|
19.90
|
17.40
|
19.90
|
19.13
|
19.90
|
204,000
|
|
|
12/22/2009
|
+0.20 / +1.11%
|
18.60
|
19.20
|
18.00
|
18.20
|
18.64
|
18.20
|
153,800
|
|
|
12/21/2009
|
+0.90 / +5.26%
|
17.90
|
18.00
|
17.00
|
18.00
|
18.00
|
18.00
|
40,300
|
|
|
12/18/2009
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.89
|
17.10
|
126,000
|
|
|
12/17/2009
|
-1.00 / -5.88%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.05
|
16.00
|
70,500
|
|
|
12/16/2009
|
-0.50 / -2.86%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.05
|
17.00
|
33,900
|
|
|
12/15/2009
|
-1.10 / -5.91%
|
19.00
|
19.00
|
17.50
|
17.50
|
18.19
|
17.50
|
63,900
|
|
|
12/14/2009
|
+0.80 / +4.49%
|
16.70
|
19.00
|
16.70
|
18.60
|
18.17
|
18.60
|
138,400
|
|
|
12/11/2009
|
-0.80 / -4.30%
|
19.00
|
19.00
|
17.80
|
17.80
|
17.90
|
17.80
|
45,500
|
|
|
12/10/2009
|
-1.40 / -7.00%
|
18.80
|
21.00
|
18.60
|
18.60
|
19.12
|
18.60
|
102,500
|
|
|
12/9/2009
|
-1.20 / -5.66%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.01
|
20.00
|
48,500
|
|
|
12/8/2009
|
-1.80 / -7.83%
|
22.70
|
22.70
|
21.20
|
21.20
|
21.52
|
21.20
|
81,300
|
|
|
12/7/2009
|
+0.20 / +0.88%
|
23.50
|
23.50
|
21.80
|
23.00
|
22.71
|
23.00
|
54,900
|
|
|
12/4/2009
|
-0.10 / -0.44%
|
22.80
|
23.40
|
22.50
|
22.80
|
22.88
|
22.80
|
54,600
|
|
|