|
Closing price on 3/26/2010
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
23.30 |
| Volume |
51,400 |
| Split-adjusted Price |
23.90 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2010
|
+0.30 / +1.27%
|
24.00
|
24.10
|
23.30
|
23.90
|
23.77
|
23.90
|
51,400
|
|
|
3/25/2010
|
-1.30 / -5.22%
|
23.50
|
24.40
|
23.50
|
23.60
|
23.80
|
23.60
|
68,200
|
|
|
3/24/2010
|
+0.80 / +3.32%
|
25.20
|
25.20
|
24.30
|
24.90
|
24.80
|
24.90
|
54,200
|
|
|
3/23/2010
|
-1.30 / -5.12%
|
24.50
|
25.10
|
24.00
|
24.10
|
24.29
|
24.10
|
85,900
|
|
|
3/22/2010
|
+0.40 / +1.60%
|
24.30
|
26.00
|
24.30
|
25.40
|
25.23
|
25.40
|
52,400
|
|
|
3/19/2010
|
-0.70 / -2.72%
|
25.50
|
25.60
|
24.90
|
25.00
|
25.18
|
25.00
|
59,200
|
|
|
3/18/2010
|
+0.90 / +3.63%
|
25.70
|
25.80
|
24.60
|
25.70
|
25.30
|
25.70
|
107,100
|
|
|
3/17/2010
|
-0.60 / -2.36%
|
25.60
|
26.00
|
24.10
|
24.80
|
24.83
|
24.80
|
147,000
|
|
|
3/16/2010
|
-1.50 / -5.58%
|
26.60
|
27.00
|
25.40
|
25.40
|
25.71
|
25.40
|
190,600
|
|
|
3/15/2010
|
-0.30 / -1.10%
|
28.50
|
28.50
|
26.50
|
26.90
|
27.31
|
26.90
|
97,000
|
|
|
3/12/2010
|
+0.20 / +0.74%
|
28.00
|
28.00
|
26.70
|
27.20
|
27.27
|
27.20
|
100,100
|
|
|
3/11/2010
|
+0.60 / +2.27%
|
27.00
|
27.90
|
26.50
|
27.00
|
27.28
|
27.00
|
188,700
|
|
|
3/10/2010
|
+0.20 / +0.76%
|
26.70
|
27.00
|
25.30
|
26.40
|
26.22
|
26.40
|
177,200
|
|
|
3/9/2010
|
-1.00 / -3.68%
|
26.80
|
27.20
|
25.90
|
26.20
|
26.36
|
26.20
|
133,500
|
|
|
3/8/2010
|
0.00 / 0.00%
|
28.50
|
28.90
|
27.00
|
27.20
|
27.39
|
27.20
|
117,400
|
|
|
3/5/2010
|
+0.60 / +2.26%
|
27.40
|
27.50
|
26.50
|
27.20
|
27.06
|
27.20
|
122,500
|
|
|
3/4/2010
|
0.00 / 0.00%
|
27.40
|
27.80
|
26.10
|
26.60
|
27.42
|
26.60
|
173,300
|
|
|
3/3/2010
|
+1.80 / +7.26%
|
25.00
|
26.60
|
24.70
|
26.60
|
25.97
|
26.60
|
228,400
|
|
|
3/2/2010
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.20
|
24.80
|
24.86
|
24.80
|
200,800
|
|
|
3/1/2010
|
+1.40 / +5.96%
|
22.30
|
24.90
|
22.30
|
24.90
|
23.86
|
24.90
|
98,900
|
|
|
2/26/2010
|
+0.30 / +1.29%
|
23.40
|
23.60
|
23.00
|
23.50
|
23.45
|
23.50
|
26,000
|
|
|
2/25/2010
|
+0.10 / +0.43%
|
23.80
|
23.90
|
23.00
|
23.20
|
23.53
|
23.20
|
21,600
|
|
|
2/24/2010
|
+0.10 / +0.43%
|
22.70
|
23.20
|
22.70
|
23.10
|
22.93
|
23.10
|
57,700
|
|
|
2/23/2010
|
-1.10 / -4.56%
|
22.80
|
23.80
|
22.70
|
23.00
|
22.89
|
23.00
|
25,400
|
|
|
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
|
|
|