|
Closing price on 1/7/2009
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
7.90 |
| Volume |
15,900 |
| Split-adjusted Price |
8.10 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
0.00 / 0.00%
|
8.30
|
8.50
|
7.90
|
8.10
|
8.15
|
8.10
|
15,900
|
|
|
1/6/2009
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.80
|
8.10
|
7.99
|
8.10
|
9,700
|
|
|
1/5/2009
|
-0.60 / -6.90%
|
9.20
|
9.20
|
8.10
|
8.10
|
8.23
|
8.10
|
6,900
|
|
|
1/2/2009
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
2,800
|
|
|
12/31/2008
|
+0.10 / +1.18%
|
8.50
|
8.90
|
8.40
|
8.60
|
8.68
|
8.60
|
40,200
|
|
|
12/30/2008
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.43
|
8.50
|
26,200
|
|
|
12/29/2008
|
+0.30 / +3.80%
|
7.70
|
8.20
|
7.70
|
8.20
|
7.96
|
8.20
|
33,600
|
|
|
12/26/2008
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.74
|
7.90
|
5,200
|
|
|
12/25/2008
|
-0.20 / -2.56%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.81
|
7.60
|
1,300
|
|
|
12/24/2008
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2,200
|
|
|
12/23/2008
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.76
|
7.80
|
7,600
|
|
|
12/22/2008
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.96
|
8.00
|
2,800
|
|
|
12/19/2008
|
+0.10 / +1.28%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.84
|
7.90
|
8,100
|
|
|
12/18/2008
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.89
|
7.80
|
1,500
|
|
|
12/17/2008
|
+0.20 / +2.56%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.97
|
8.00
|
2,900
|
|
|
12/16/2008
|
-0.40 / -4.88%
|
8.40
|
8.50
|
7.70
|
7.80
|
8.01
|
7.80
|
13,800
|
|
|
12/15/2008
|
+0.40 / +5.13%
|
8.20
|
8.30
|
7.60
|
8.20
|
8.23
|
8.20
|
32,000
|
|
|
12/12/2008
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.79
|
7.80
|
8,900
|
|
|
12/11/2008
|
-0.10 / -1.39%
|
7.00
|
7.40
|
6.90
|
7.10
|
7.26
|
7.10
|
7,200
|
|
|
12/10/2008
|
-0.30 / -4.00%
|
7.20
|
7.60
|
7.10
|
7.20
|
7.39
|
7.20
|
6,100
|
|
|
12/9/2008
|
-0.10 / -1.32%
|
7.50
|
7.90
|
7.50
|
7.50
|
7.58
|
7.50
|
19,400
|
|
|
12/8/2008
|
-0.60 / -7.32%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.66
|
7.60
|
12,400
|
|
|
12/5/2008
|
-0.10 / -1.20%
|
8.80
|
8.80
|
8.00
|
8.20
|
8.09
|
8.20
|
17,600
|
|
|
12/4/2008
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.48
|
8.30
|
2,700
|
|
|
12/3/2008
|
-0.20 / -2.35%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.33
|
8.30
|
8,300
|
|
|
12/2/2008
|
-0.20 / -2.30%
|
8.10
|
8.90
|
8.10
|
8.50
|
8.31
|
8.50
|
6,900
|
|
|
12/1/2008
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
8.70
|
8.73
|
8.70
|
14,000
|
|
|
11/28/2008
|
+0.60 / +7.41%
|
7.90
|
8.70
|
7.90
|
8.70
|
8.68
|
8.70
|
16,200
|
|
|
11/27/2008
|
-0.50 / -5.81%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.20
|
8.10
|
18,400
|
|
|
11/26/2008
|
-0.30 / -3.37%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.41
|
8.60
|
5,900
|
|
|