|
Closing price on 10/28/2008
|
|
| Open |
9.20 |
| High |
10.40 |
| Low |
9.20 |
| Volume |
21,500 |
| Split-adjusted Price |
10.20 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2008
|
+0.20 / +2.00%
|
9.20
|
10.40
|
9.20
|
10.20
|
9.59
|
10.20
|
21,500
|
|
|
10/27/2008
|
-0.40 / -3.85%
|
11.00
|
11.00
|
9.70
|
10.00
|
9.80
|
10.00
|
17,600
|
|
|
10/24/2008
|
-0.50 / -4.59%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.42
|
10.40
|
29,400
|
|
|
10/23/2008
|
-0.60 / -5.22%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.96
|
10.90
|
14,000
|
|
|
10/22/2008
|
-0.40 / -3.36%
|
11.40
|
11.90
|
11.20
|
11.50
|
11.71
|
11.50
|
10,100
|
|
|
10/21/2008
|
+0.80 / +7.21%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.88
|
11.90
|
23,900
|
|
|
10/20/2008
|
-0.70 / -5.93%
|
12.40
|
12.40
|
11.10
|
11.10
|
11.23
|
11.10
|
16,900
|
|
|
10/17/2008
|
+0.40 / +3.51%
|
12.40
|
12.40
|
11.70
|
11.80
|
11.84
|
11.80
|
15,200
|
|
|
10/16/2008
|
-0.90 / -7.32%
|
11.30
|
12.30
|
11.30
|
11.40
|
11.86
|
11.40
|
12,400
|
|
|
10/15/2008
|
+0.80 / +6.96%
|
12.30
|
12.30
|
11.50
|
12.30
|
12.12
|
12.30
|
33,200
|
|
|
10/14/2008
|
+0.80 / +7.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,000
|
|
|
10/13/2008
|
-0.20 / -1.83%
|
11.00
|
11.20
|
10.50
|
10.70
|
10.78
|
10.70
|
4,700
|
|
|
10/10/2008
|
-0.80 / -6.84%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.93
|
10.90
|
39,800
|
|
|
10/9/2008
|
+0.20 / +1.74%
|
10.80
|
11.90
|
10.50
|
11.70
|
11.70
|
11.70
|
42,000
|
|
|
10/8/2008
|
+0.20 / +1.77%
|
10.60
|
11.80
|
10.60
|
11.50
|
11.25
|
11.50
|
19,400
|
|
|
10/7/2008
|
-1.80 / -13.74%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.32
|
11.30
|
30,700
|
|
|
10/6/2008
|
-1.00 / -7.09%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.29
|
13.10
|
21,600
|
|
|
10/3/2008
|
-0.40 / -2.76%
|
14.40
|
14.40
|
13.70
|
14.10
|
13.98
|
14.10
|
24,400
|
|
|
10/2/2008
|
+0.50 / +3.57%
|
14.50
|
14.60
|
13.70
|
14.50
|
14.26
|
14.50
|
31,900
|
|
|
10/1/2008
|
+0.20 / +1.45%
|
14.70
|
14.70
|
13.00
|
14.00
|
13.74
|
14.00
|
45,200
|
|
|
9/30/2008
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
500
|
|
|
9/29/2008
|
-0.50 / -3.33%
|
15.50
|
15.50
|
14.30
|
14.50
|
14.82
|
14.50
|
29,000
|
|
|
9/26/2008
|
+0.10 / +0.67%
|
15.40
|
15.50
|
14.00
|
15.00
|
15.10
|
15.00
|
50,600
|
|
|
9/25/2008
|
+1.40 / +10.37%
|
13.50
|
14.90
|
13.10
|
14.90
|
14.51
|
14.90
|
54,700
|
|
|
9/24/2008
|
-0.90 / -6.25%
|
13.50
|
14.30
|
13.30
|
13.50
|
14.02
|
13.50
|
53,800
|
|
|
9/23/2008
|
0.00 / 0.00%
|
14.80
|
15.20
|
13.40
|
14.40
|
14.27
|
14.40
|
117,700
|
|
|
9/22/2008
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3,200
|
|
|
9/19/2008
|
+0.90 / +6.82%
|
12.30
|
14.10
|
12.30
|
14.10
|
13.52
|
14.10
|
42,300
|
|
|
9/18/2008
|
-0.90 / -6.38%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2,500
|
|
|
9/17/2008
|
-0.90 / -6.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5,300
|
|
|