|
Closing price on 10/19/2010
|
|
| Open |
12.90 |
| High |
13.50 |
| Low |
12.90 |
| Volume |
127,100 |
| Split-adjusted Price |
13.10 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
-0.70 / -5.07%
|
12.90
|
13.50
|
12.90
|
13.10
|
13.17
|
13.10
|
127,100
|
|
|
10/18/2010
|
-0.10 / -0.72%
|
13.60
|
14.30
|
13.60
|
13.80
|
13.85
|
13.80
|
145,700
|
|
|
10/15/2010
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.80
|
13.90
|
13.86
|
13.90
|
66,000
|
|
|
10/14/2010
|
-0.10 / -0.69%
|
15.00
|
15.00
|
14.20
|
14.30
|
14.39
|
14.30
|
34,100
|
|
|
10/13/2010
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.00
|
14.40
|
14.35
|
14.40
|
47,400
|
|
|
10/12/2010
|
-0.80 / -5.30%
|
14.70
|
15.10
|
14.10
|
14.30
|
14.40
|
14.30
|
117,400
|
|
|
10/11/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.08
|
15.10
|
15,500
|
|
|
10/8/2010
|
-0.40 / -2.58%
|
15.50
|
15.70
|
15.00
|
15.10
|
15.31
|
15.10
|
30,600
|
|
|
10/7/2010
|
-0.90 / -5.49%
|
15.80
|
16.30
|
15.50
|
15.50
|
15.76
|
15.50
|
41,800
|
|
|
10/6/2010
|
+0.80 / +5.13%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.15
|
16.40
|
72,700
|
|
|
10/5/2010
|
+0.60 / +4.00%
|
15.20
|
15.90
|
15.00
|
15.60
|
15.40
|
15.60
|
61,300
|
|
|
10/4/2010
|
-1.00 / -6.25%
|
16.00
|
16.10
|
15.00
|
15.00
|
15.42
|
15.00
|
114,500
|
|
|
10/1/2010
|
-0.30 / -1.84%
|
16.50
|
17.00
|
16.00
|
16.00
|
16.13
|
16.00
|
54,700
|
|
|
9/30/2010
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.28
|
16.30
|
80,300
|
|
|
9/29/2010
|
-0.70 / -4.09%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.67
|
16.40
|
79,000
|
|
|
9/28/2010
|
+0.30 / +1.79%
|
17.30
|
17.60
|
16.90
|
17.10
|
17.14
|
17.10
|
117,500
|
|
|
9/27/2010
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.60
|
16.80
|
16.87
|
16.80
|
68,500
|
|
|
9/24/2010
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.87
|
16.80
|
118,800
|
|
|
9/23/2010
|
-0.40 / -2.30%
|
17.00
|
17.20
|
16.40
|
17.00
|
16.76
|
17.00
|
143,600
|
|
|
9/22/2010
|
+0.10 / +0.58%
|
17.90
|
17.90
|
17.20
|
17.40
|
17.42
|
17.40
|
64,500
|
|
|
9/21/2010
|
-0.70 / -3.89%
|
18.00
|
18.50
|
17.10
|
17.30
|
17.40
|
17.30
|
185,800
|
|
|
9/20/2010
|
+0.80 / +4.65%
|
18.20
|
18.40
|
17.70
|
18.00
|
18.26
|
18.00
|
350,600
|
|
|
9/17/2010
|
+0.90 / +5.52%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.17
|
17.20
|
217,900
|
|
|
9/16/2010
|
+0.30 / +1.88%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.14
|
16.30
|
67,300
|
|
|
9/15/2010
|
-0.90 / -5.33%
|
16.70
|
16.70
|
15.80
|
16.00
|
16.11
|
16.00
|
106,700
|
|
|
9/14/2010
|
+0.30 / +1.81%
|
16.70
|
17.30
|
15.60
|
16.90
|
16.72
|
16.90
|
108,700
|
|
|
9/13/2010
|
-0.70 / -4.05%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.67
|
16.60
|
264,100
|
|
|
9/10/2010
|
-1.30 / -6.99%
|
18.70
|
18.90
|
17.30
|
17.30
|
17.79
|
17.30
|
323,500
|
|
|
9/9/2010
|
+1.10 / +6.29%
|
17.50
|
18.60
|
17.50
|
18.60
|
18.52
|
18.60
|
298,000
|
|
|
9/8/2010
|
-1.10 / -5.91%
|
19.00
|
19.00
|
17.30
|
17.50
|
17.42
|
17.50
|
421,900
|
|
|