Closing price on 11/5/2009
|
|
Open |
25.00 |
High |
25.40 |
Low |
25.00 |
Volume |
63,400 |
Split-adjusted Price |
25.40 |
|
|
SDD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2009
|
+1.40 / +5.83%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.37
|
25.40
|
63,400
|
|
11/4/2009
|
0.00 / 0.00%
|
22.60
|
25.80
|
22.60
|
24.00
|
23.78
|
24.00
|
264,000
|
|
11/3/2009
|
-1.70 / -6.61%
|
24.20
|
25.80
|
24.00
|
24.00
|
24.26
|
24.00
|
98,000
|
|
11/2/2009
|
-1.90 / -6.88%
|
29.00
|
29.00
|
25.70
|
25.70
|
25.81
|
25.70
|
220,200
|
|
10/30/2009
|
+1.90 / +7.39%
|
25.80
|
27.60
|
25.80
|
27.60
|
27.58
|
27.60
|
63,700
|
|
10/29/2009
|
-1.80 / -6.55%
|
25.70
|
27.60
|
25.70
|
25.70
|
25.79
|
25.70
|
214,400
|
|
10/28/2009
|
-1.70 / -5.82%
|
27.20
|
30.00
|
27.20
|
27.50
|
27.55
|
27.50
|
614,600
|
|
10/27/2009
|
-2.10 / -6.71%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
5,200
|
|
10/26/2009
|
-2.10 / -6.29%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
20,400
|
|
10/23/2009
|
-2.30 / -6.44%
|
35.50
|
35.50
|
33.40
|
33.40
|
33.56
|
33.40
|
125,400
|
|
10/22/2009
|
-2.20 / -5.80%
|
38.00
|
39.00
|
35.30
|
35.70
|
35.94
|
35.70
|
241,100
|
|
10/21/2009
|
+0.30 / +0.80%
|
38.40
|
38.50
|
37.30
|
37.90
|
37.93
|
37.90
|
237,600
|
|
10/20/2009
|
+1.60 / +4.44%
|
36.80
|
37.70
|
36.10
|
37.60
|
37.04
|
37.60
|
417,700
|
|
10/19/2009
|
-1.10 / -2.96%
|
37.00
|
37.50
|
34.50
|
36.00
|
35.43
|
36.00
|
413,700
|
|
10/16/2009
|
+2.20 / +6.30%
|
37.30
|
37.30
|
34.90
|
37.10
|
37.00
|
37.10
|
714,100
|
|
10/15/2009
|
+2.00 / +6.08%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
66,400
|
|
10/14/2009
|
+2.10 / +6.82%
|
32.90
|
32.90
|
31.70
|
32.90
|
32.65
|
32.90
|
479,000
|
|
10/13/2009
|
+2.00 / +6.94%
|
30.80
|
30.80
|
30.70
|
30.80
|
30.80
|
30.80
|
306,100
|
|
10/12/2009
|
+1.80 / +6.67%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
62,100
|
|
10/9/2009
|
+1.60 / +6.30%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
162,700
|
|
10/8/2009
|
+1.60 / +6.72%
|
25.40
|
25.40
|
24.20
|
25.40
|
25.30
|
25.40
|
613,500
|
|
10/7/2009
|
+1.50 / +6.73%
|
23.80
|
23.80
|
23.60
|
23.80
|
23.79
|
23.80
|
117,200
|
|
10/6/2009
|
+1.00 / +4.69%
|
21.40
|
22.30
|
21.40
|
22.30
|
22.28
|
22.30
|
227,400
|
|
10/5/2009
|
+1.20 / +5.97%
|
18.60
|
21.40
|
18.60
|
21.30
|
20.92
|
21.30
|
516,800
|
|
10/2/2009
|
-0.90 / -4.29%
|
21.40
|
21.40
|
20.00
|
20.10
|
20.01
|
20.10
|
328,800
|
|
10/1/2009
|
+0.40 / +1.94%
|
22.00
|
22.00
|
20.00
|
21.00
|
21.50
|
21.00
|
634,100
|
|
9/30/2009
|
+1.30 / +6.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
138,700
|
|
9/29/2009
|
+1.10 / +6.04%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
141,500
|
|
9/28/2009
|
+0.30 / +1.68%
|
18.20
|
18.20
|
17.50
|
18.20
|
18.08
|
18.20
|
319,400
|
|
9/25/2009
|
+1.00 / +5.92%
|
16.80
|
18.00
|
16.00
|
17.90
|
17.12
|
17.90
|
364,600
|
|
|