|
Closing price on 5/14/2009
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
8.80 |
| Volume |
25,500 |
| Split-adjusted Price |
9.20 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2009
|
-0.20 / -2.13%
|
9.60
|
9.60
|
8.80
|
9.20
|
9.05
|
9.20
|
25,500
|
|
|
5/13/2009
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.08
|
9.40
|
44,000
|
|
|
5/12/2009
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.30
|
9.00
|
8.94
|
9.00
|
17,900
|
|
|
5/11/2009
|
-0.20 / -2.22%
|
9.10
|
9.20
|
8.60
|
8.80
|
8.81
|
8.80
|
47,500
|
|
|
5/8/2009
|
-0.50 / -5.26%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.02
|
9.00
|
43,300
|
|
|
5/7/2009
|
+0.10 / +1.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.51
|
9.50
|
20,200
|
|
|
5/6/2009
|
-0.50 / -5.05%
|
9.40
|
10.00
|
9.40
|
9.40
|
9.43
|
9.40
|
12,100
|
|
|
5/5/2009
|
+0.40 / +4.21%
|
10.10
|
10.10
|
9.80
|
9.90
|
10.08
|
9.90
|
104,800
|
|
|
5/4/2009
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
26,400
|
|
|
4/29/2009
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.87
|
8.90
|
21,400
|
|
|
4/28/2009
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.70
|
8.90
|
6,400
|
|
|
4/27/2009
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.56
|
8.70
|
4,700
|
|
|
4/24/2009
|
-0.70 / -7.53%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.56
|
8.60
|
24,300
|
|
|
4/23/2009
|
+0.10 / +1.09%
|
9.30
|
9.30
|
8.80
|
9.30
|
9.07
|
9.30
|
12,000
|
|
|
4/22/2009
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.50
|
9.20
|
9.11
|
9.20
|
20,600
|
|
|
4/21/2009
|
-0.60 / -6.52%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
11,400
|
|
|
4/20/2009
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2,500
|
|
|
4/17/2009
|
-0.60 / -6.00%
|
10.80
|
10.80
|
9.40
|
9.40
|
9.84
|
9.40
|
40,600
|
|
|
4/16/2009
|
-0.10 / -0.99%
|
10.20
|
10.70
|
9.90
|
10.00
|
10.13
|
10.00
|
39,000
|
|
|
4/15/2009
|
-0.40 / -3.81%
|
10.50
|
10.90
|
10.00
|
10.10
|
10.35
|
10.10
|
63,600
|
|
|
4/14/2009
|
+0.60 / +6.06%
|
10.50
|
10.50
|
9.90
|
10.50
|
10.34
|
10.50
|
94,600
|
|
|
4/13/2009
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.89
|
9.90
|
50,000
|
|
|
4/10/2009
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
51,000
|
|
|
4/9/2009
|
+0.60 / +7.23%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.65
|
8.90
|
34,800
|
|
|
4/8/2009
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.36
|
8.30
|
32,700
|
|
|
4/7/2009
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.50
|
8.60
|
80,300
|
|
|
4/3/2009
|
+0.50 / +6.58%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
8.10
|
67,800
|
|
|
4/2/2009
|
-0.10 / -1.30%
|
7.80
|
7.90
|
7.50
|
7.60
|
7.63
|
7.60
|
9,200
|
|
|
4/1/2009
|
+0.20 / +2.67%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.65
|
7.70
|
13,200
|
|
|
3/31/2009
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.39
|
7.50
|
7,200
|
|
|