|
Closing price on 6/10/2008
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
52,700 |
| Split-adjusted Price |
8.90 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2008
|
+0.20 / +2.30%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.67
|
8.90
|
52,700
|
|
|
6/9/2008
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,400
|
|
|
6/6/2008
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1,800
|
|
|
6/5/2008
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
700
|
|
|
6/4/2008
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3,600
|
|
|
6/3/2008
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2,600
|
|
|
6/2/2008
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3,300
|
|
|
5/30/2008
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
9.90
|
13,800
|
|
|
5/29/2008
|
-0.30 / -2.86%
|
10.20
|
10.80
|
10.20
|
10.20
|
10.24
|
10.20
|
47,900
|
|
|
5/28/2008
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
14,800
|
|
|
5/27/2008
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
5/26/2008
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
5/23/2008
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
600
|
|
|
5/22/2008
|
-0.30 / -2.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
100
|
|
|
5/21/2008
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
300
|
|
|
5/20/2008
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
|
5/19/2008
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2,100
|
|
|
5/16/2008
|
-0.30 / -2.34%
|
12.50
|
13.10
|
12.50
|
12.50
|
12.61
|
12.50
|
19,500
|
|
|
5/15/2008
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1,100
|
|
|
5/14/2008
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
500
|
|
|
5/13/2008
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
|
5/12/2008
|
-0.40 / -2.80%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
100
|
|
|
5/9/2008
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
500
|
|
|
5/8/2008
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1,700
|
|
|
5/7/2008
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
700
|
|
|
5/6/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
200
|
|
|
5/5/2008
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12,300
|
|
|
4/29/2008
|
-0.30 / -1.84%
|
16.30
|
16.50
|
16.00
|
16.00
|
16.30
|
16.00
|
27,700
|
|
|
4/28/2008
|
+0.20 / +1.24%
|
15.80
|
16.30
|
15.70
|
16.30
|
16.11
|
16.30
|
39,000
|
|
|
4/25/2008
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.10
|
15.95
|
16.10
|
34,700
|
|
|