|
Closing price on 12/7/2009
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
21.80 |
| Volume |
54,900 |
| Split-adjusted Price |
23.00 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2009
|
+0.20 / +0.88%
|
23.50
|
23.50
|
21.80
|
23.00
|
22.71
|
23.00
|
54,900
|
|
|
12/4/2009
|
-0.10 / -0.44%
|
22.80
|
23.40
|
22.50
|
22.80
|
22.88
|
22.80
|
54,600
|
|
|
12/3/2009
|
-0.20 / -0.87%
|
22.50
|
23.60
|
22.00
|
22.90
|
22.82
|
22.90
|
85,400
|
|
|
12/2/2009
|
-1.60 / -6.48%
|
26.20
|
26.30
|
22.90
|
23.10
|
23.65
|
23.10
|
127,800
|
|
|
12/1/2009
|
+0.70 / +2.92%
|
23.60
|
24.70
|
23.60
|
24.70
|
24.63
|
24.70
|
128,100
|
|
|
11/30/2009
|
+2.20 / +10.09%
|
22.80
|
24.00
|
22.00
|
24.00
|
23.06
|
24.00
|
179,600
|
|
|
11/27/2009
|
-1.40 / -6.03%
|
21.60
|
24.80
|
21.60
|
21.80
|
22.48
|
21.80
|
293,200
|
|
|
11/26/2009
|
-1.40 / -5.69%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.22
|
23.20
|
12,400
|
|
|
11/25/2009
|
-1.20 / -4.65%
|
25.10
|
26.10
|
24.60
|
24.60
|
24.89
|
24.60
|
168,500
|
|
|
11/24/2009
|
-0.70 / -2.64%
|
26.30
|
27.10
|
25.80
|
25.80
|
26.38
|
25.80
|
137,600
|
|
|
11/23/2009
|
-1.50 / -5.36%
|
28.40
|
29.00
|
26.30
|
26.50
|
27.55
|
26.50
|
153,800
|
|
|
11/20/2009
|
-0.70 / -2.44%
|
28.70
|
29.50
|
27.30
|
28.00
|
28.15
|
28.00
|
135,800
|
|
|
11/19/2009
|
+0.80 / +2.87%
|
28.30
|
29.80
|
28.00
|
28.70
|
28.65
|
28.70
|
145,900
|
|
|
11/18/2009
|
-1.80 / -6.06%
|
28.50
|
29.50
|
27.80
|
27.90
|
28.25
|
27.90
|
253,000
|
|
|
11/17/2009
|
+0.90 / +3.13%
|
30.60
|
30.70
|
28.50
|
29.70
|
29.79
|
29.70
|
239,700
|
|
|
11/16/2009
|
+1.80 / +6.67%
|
27.50
|
28.80
|
27.50
|
28.80
|
28.67
|
28.80
|
361,000
|
|
|
11/13/2009
|
-0.10 / -0.37%
|
26.50
|
27.50
|
26.00
|
27.00
|
26.96
|
27.00
|
150,900
|
|
|
11/12/2009
|
+0.80 / +3.04%
|
26.90
|
27.10
|
26.00
|
27.10
|
26.94
|
27.10
|
229,600
|
|
|
11/11/2009
|
+2.00 / +8.23%
|
25.70
|
26.40
|
23.40
|
26.30
|
25.38
|
26.30
|
208,500
|
|
|
11/10/2009
|
-1.00 / -3.95%
|
24.60
|
26.90
|
24.10
|
24.30
|
24.72
|
24.30
|
187,100
|
|
|
11/9/2009
|
-1.80 / -6.64%
|
28.90
|
28.90
|
25.30
|
25.30
|
25.90
|
25.30
|
169,900
|
|
|
11/6/2009
|
+1.70 / +6.69%
|
27.10
|
27.10
|
26.00
|
27.10
|
27.07
|
27.10
|
413,200
|
|
|
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
|
|
|