|
Closing price on 4/20/2010
|
|
| Open |
24.90 |
| High |
25.70 |
| Low |
24.80 |
| Volume |
147,200 |
| Split-adjusted Price |
25.50 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2010
|
+0.80 / +3.24%
|
24.90
|
25.70
|
24.80
|
25.50
|
25.26
|
25.50
|
147,200
|
|
|
4/19/2010
|
-1.30 / -5.00%
|
26.00
|
26.00
|
24.60
|
24.70
|
24.93
|
24.70
|
119,500
|
|
|
4/16/2010
|
+0.50 / +1.96%
|
25.20
|
26.10
|
25.00
|
26.00
|
25.78
|
26.00
|
265,800
|
|
|
4/15/2010
|
+0.80 / +3.24%
|
25.00
|
25.50
|
24.50
|
25.50
|
25.02
|
25.50
|
179,800
|
|
|
4/14/2010
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.30
|
24.70
|
24.57
|
24.70
|
85,800
|
|
|
4/13/2010
|
-0.60 / -2.37%
|
25.00
|
25.70
|
24.50
|
24.70
|
24.99
|
24.70
|
66,000
|
|
|
4/12/2010
|
-0.80 / -3.07%
|
26.60
|
26.60
|
25.00
|
25.30
|
25.31
|
25.30
|
84,400
|
|
|
4/9/2010
|
+0.40 / +1.56%
|
27.00
|
27.30
|
25.80
|
26.10
|
26.78
|
26.10
|
226,100
|
|
|
4/8/2010
|
+1.40 / +5.76%
|
24.20
|
25.70
|
24.20
|
25.70
|
25.61
|
25.70
|
314,700
|
|
|
4/7/2010
|
+0.30 / +1.25%
|
24.00
|
24.50
|
23.50
|
24.30
|
24.08
|
24.30
|
54,900
|
|
|
4/6/2010
|
-0.90 / -3.61%
|
24.50
|
25.00
|
23.60
|
24.00
|
24.55
|
24.00
|
56,200
|
|
|
4/5/2010
|
+1.50 / +6.41%
|
24.20
|
25.00
|
24.20
|
24.90
|
24.69
|
24.90
|
65,300
|
|
|
4/2/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.20
|
23.40
|
23.41
|
23.40
|
23,000
|
|
|
4/1/2010
|
+0.40 / +1.74%
|
23.90
|
23.90
|
22.80
|
23.40
|
23.40
|
23.40
|
50,000
|
|
|
3/31/2010
|
-0.20 / -0.86%
|
23.70
|
23.70
|
22.80
|
23.00
|
23.19
|
23.00
|
31,600
|
|
|
3/30/2010
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.00
|
23.20
|
23.67
|
23.20
|
44,700
|
|
|
3/29/2010
|
+0.10 / +0.42%
|
23.50
|
24.20
|
22.30
|
24.00
|
23.86
|
24.00
|
31,600
|
|
|
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
|
|
|