|
Closing price on 12/4/2008
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
2,700 |
| Split-adjusted Price |
8.30 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2008
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.60
|
8.90
|
8.91
|
8.90
|
10,500
|
|
|
11/24/2008
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.80
|
8.90
|
9.01
|
8.90
|
19,900
|
|
|
11/21/2008
|
-0.10 / -1.08%
|
9.00
|
9.70
|
9.00
|
9.20
|
9.29
|
9.20
|
1,600
|
|
|
11/20/2008
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.41
|
9.30
|
17,600
|
|
|
11/19/2008
|
-0.30 / -3.00%
|
10.40
|
10.40
|
9.70
|
9.70
|
9.83
|
9.70
|
13,800
|
|
|
11/18/2008
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.94
|
10.00
|
6,800
|
|
|
11/17/2008
|
-0.50 / -4.90%
|
9.50
|
10.20
|
9.50
|
9.70
|
9.80
|
9.70
|
4,400
|
|
|
11/14/2008
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.16
|
10.20
|
24,200
|
|
|
11/13/2008
|
+0.50 / +5.21%
|
9.50
|
10.10
|
9.30
|
10.10
|
9.80
|
10.10
|
24,400
|
|
|
11/12/2008
|
+0.30 / +3.23%
|
9.00
|
9.80
|
9.00
|
9.60
|
9.48
|
9.60
|
14,400
|
|
|
11/11/2008
|
-0.50 / -5.10%
|
9.90
|
10.00
|
9.30
|
9.30
|
9.46
|
9.30
|
12,500
|
|
|
11/10/2008
|
-0.70 / -6.67%
|
9.90
|
10.50
|
9.80
|
9.80
|
10.03
|
9.80
|
45,400
|
|
|
11/7/2008
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
10.50
|
15,100
|
|
|
11/6/2008
|
-0.70 / -5.98%
|
12.50
|
12.50
|
10.90
|
11.00
|
11.22
|
11.00
|
53,300
|
|
|
11/5/2008
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
25,100
|
|
|
11/4/2008
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.40
|
11.20
|
10.97
|
11.20
|
40,100
|
|
|
11/3/2008
|
-0.60 / -5.41%
|
11.00
|
11.40
|
10.10
|
10.50
|
10.52
|
10.50
|
6,300
|
|
|
10/31/2008
|
+0.40 / +3.74%
|
10.80
|
11.10
|
10.40
|
11.10
|
10.74
|
11.10
|
54,300
|
|
|
10/30/2008
|
+0.50 / +4.90%
|
10.30
|
10.70
|
9.70
|
10.70
|
10.39
|
10.70
|
18,900
|
|
|
10/29/2008
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
10.20
|
10.09
|
10.20
|
55,400
|
|
|
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
|
|
|