|
Closing price on 2/22/2010
|
|
| Open |
24.00 |
| High |
25.00 |
| Low |
23.70 |
| Volume |
67,900 |
| Split-adjusted Price |
24.10 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2010
|
+1.00 / +4.33%
|
24.00
|
25.00
|
23.70
|
24.10
|
24.24
|
24.10
|
67,900
|
|
|
2/12/2010
|
+0.10 / +0.43%
|
23.70
|
23.80
|
23.00
|
23.10
|
23.60
|
23.10
|
15,300
|
|
|
2/11/2010
|
+0.30 / +1.32%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.61
|
23.00
|
51,000
|
|
|
2/10/2010
|
+0.90 / +4.13%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.64
|
22.70
|
26,800
|
|
|
2/9/2010
|
-0.40 / -1.80%
|
22.70
|
22.70
|
21.70
|
21.80
|
21.94
|
21.80
|
33,600
|
|
|
2/8/2010
|
-0.80 / -3.48%
|
22.00
|
23.00
|
22.00
|
22.20
|
22.41
|
22.20
|
19,500
|
|
|
2/5/2010
|
-0.40 / -1.71%
|
23.00
|
24.00
|
22.50
|
23.00
|
23.16
|
23.00
|
41,900
|
|
|
2/4/2010
|
+0.10 / +0.43%
|
23.80
|
23.80
|
23.00
|
23.40
|
23.46
|
23.40
|
84,600
|
|
|
2/3/2010
|
+0.30 / +1.30%
|
23.40
|
23.50
|
22.80
|
23.30
|
23.12
|
23.30
|
46,600
|
|
|
2/2/2010
|
-0.50 / -2.13%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.61
|
23.00
|
29,700
|
|
|
2/1/2010
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.00
|
23.50
|
23.39
|
23.50
|
77,500
|
|
|
1/29/2010
|
+0.50 / +2.17%
|
22.90
|
23.80
|
22.50
|
23.50
|
23.21
|
23.50
|
60,100
|
|
|
1/28/2010
|
-1.00 / -4.17%
|
24.60
|
24.60
|
22.90
|
23.00
|
23.09
|
23.00
|
108,900
|
|
|
1/27/2010
|
-0.80 / -3.23%
|
26.40
|
26.40
|
23.00
|
24.00
|
24.58
|
24.00
|
79,500
|
|
|
1/26/2010
|
+1.30 / +5.53%
|
24.40
|
24.80
|
24.40
|
24.80
|
24.73
|
24.80
|
43,600
|
|
|
1/25/2010
|
+0.60 / +2.62%
|
23.00
|
23.50
|
22.50
|
23.50
|
23.15
|
23.50
|
85,200
|
|
|
1/22/2010
|
+0.10 / +0.44%
|
21.50
|
23.30
|
21.40
|
22.90
|
22.03
|
22.90
|
118,100
|
|
|
1/21/2010
|
-1.20 / -5.00%
|
24.20
|
24.20
|
22.80
|
22.80
|
22.88
|
22.80
|
138,800
|
|
|
1/20/2010
|
-1.50 / -5.88%
|
26.00
|
26.20
|
23.50
|
24.00
|
24.52
|
24.00
|
91,100
|
|
|
1/19/2010
|
+0.80 / +3.24%
|
24.00
|
26.00
|
24.00
|
25.50
|
25.14
|
25.50
|
64,100
|
|
|
1/18/2010
|
-1.30 / -5.00%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.78
|
24.70
|
129,100
|
|
|
1/15/2010
|
-0.90 / -3.35%
|
27.00
|
27.50
|
25.60
|
26.00
|
26.51
|
26.00
|
81,000
|
|
|
1/14/2010
|
+0.40 / +1.51%
|
26.80
|
26.90
|
26.50
|
26.90
|
26.88
|
26.90
|
136,000
|
|
|
1/13/2010
|
+1.30 / +5.16%
|
24.50
|
27.30
|
24.00
|
26.50
|
25.17
|
26.50
|
221,600
|
|
|
1/12/2010
|
-1.70 / -6.32%
|
27.00
|
27.50
|
25.20
|
25.20
|
25.71
|
25.20
|
76,400
|
|
|
1/11/2010
|
-1.00 / -3.58%
|
29.00
|
29.00
|
26.30
|
26.90
|
27.01
|
26.90
|
108,200
|
|
|
1/8/2010
|
+1.00 / +3.72%
|
26.00
|
29.20
|
26.00
|
27.90
|
28.07
|
27.90
|
286,900
|
|
|
1/7/2010
|
-1.40 / -4.95%
|
26.90
|
28.00
|
26.90
|
26.90
|
27.29
|
26.90
|
376,600
|
|
|
1/6/2010
|
-0.90 / -3.08%
|
28.50
|
30.00
|
28.30
|
28.30
|
28.87
|
28.30
|
327,500
|
|
|
1/5/2010
|
+0.60 / +2.10%
|
30.60
|
30.60
|
29.00
|
29.20
|
30.35
|
29.20
|
277,000
|
|
|