Closing price on 6/17/2010
|
|
Open |
35.00 |
High |
35.30 |
Low |
34.00 |
Volume |
174,500 |
Split-adjusted Price |
34.20 |
|
|
SDD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2010
|
-0.80 / -2.29%
|
35.00
|
35.30
|
34.00
|
34.20
|
34.56
|
34.20
|
174,500
|
|
6/16/2010
|
+0.20 / +0.57%
|
34.90
|
36.00
|
34.90
|
35.00
|
35.34
|
35.00
|
143,200
|
|
6/15/2010
|
-0.50 / -1.42%
|
35.00
|
35.50
|
34.00
|
34.80
|
34.79
|
34.80
|
188,400
|
|
6/14/2010
|
+1.60 / +4.75%
|
33.50
|
35.60
|
33.50
|
35.30
|
34.93
|
35.30
|
286,200
|
|
6/11/2010
|
+0.40 / +1.20%
|
34.00
|
34.00
|
32.80
|
33.70
|
33.30
|
33.70
|
215,100
|
|
6/10/2010
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.60
|
33.30
|
33.16
|
33.30
|
90,200
|
|
6/9/2010
|
+0.90 / +2.78%
|
33.00
|
33.50
|
33.00
|
33.30
|
33.44
|
33.30
|
263,600
|
|
6/8/2010
|
+2.20 / +7.28%
|
30.50
|
32.40
|
30.20
|
32.40
|
31.40
|
32.40
|
231,500
|
|
6/7/2010
|
-1.80 / -5.63%
|
30.10
|
31.00
|
30.10
|
30.20
|
30.30
|
30.20
|
231,700
|
|
6/4/2010
|
-0.80 / -2.44%
|
32.10
|
33.50
|
31.70
|
32.00
|
32.30
|
32.00
|
76,200
|
|
6/3/2010
|
+0.30 / +0.92%
|
34.00
|
34.00
|
32.50
|
32.80
|
33.05
|
32.80
|
131,900
|
|
6/2/2010
|
-0.10 / -0.31%
|
30.50
|
33.00
|
30.50
|
32.50
|
32.23
|
32.50
|
121,500
|
|
6/1/2010
|
-0.90 / -2.69%
|
31.50
|
33.50
|
31.20
|
32.60
|
31.98
|
32.60
|
270,700
|
|
5/31/2010
|
-1.50 / -4.29%
|
35.00
|
35.90
|
32.70
|
33.50
|
33.46
|
33.50
|
235,000
|
|
5/28/2010
|
+1.60 / +4.79%
|
34.90
|
35.00
|
34.50
|
35.00
|
34.98
|
35.00
|
154,000
|
|
5/27/2010
|
+1.60 / +5.03%
|
33.00
|
33.40
|
31.00
|
33.40
|
32.78
|
33.40
|
230,600
|
|
5/26/2010
|
+1.60 / +5.30%
|
30.00
|
31.80
|
29.90
|
31.80
|
31.33
|
31.80
|
77,300
|
|
5/25/2010
|
+1.60 / +5.59%
|
28.30
|
30.20
|
28.00
|
30.20
|
29.85
|
30.20
|
306,400
|
|
5/24/2010
|
-1.10 / -3.70%
|
27.70
|
29.60
|
27.70
|
28.60
|
28.34
|
28.60
|
267,300
|
|
5/21/2010
|
-2.80 / -8.62%
|
29.70
|
31.00
|
29.70
|
29.70
|
29.71
|
29.70
|
108,300
|
|
5/20/2010
|
-1.30 / -3.85%
|
32.00
|
33.90
|
31.60
|
32.50
|
31.92
|
32.50
|
342,500
|
|
5/19/2010
|
-2.00 / -5.59%
|
35.00
|
35.00
|
33.80
|
33.80
|
33.86
|
33.80
|
143,200
|
|
5/18/2010
|
-1.70 / -4.53%
|
38.50
|
38.50
|
35.50
|
35.80
|
36.27
|
35.80
|
161,500
|
|
5/17/2010
|
+1.00 / +2.74%
|
35.80
|
38.10
|
35.80
|
37.50
|
37.52
|
37.50
|
513,800
|
|
5/14/2010
|
-0.70 / -1.88%
|
37.00
|
37.00
|
35.50
|
36.50
|
35.71
|
36.50
|
440,900
|
|
5/13/2010
|
-0.30 / -0.80%
|
38.00
|
40.60
|
36.90
|
37.20
|
38.11
|
37.20
|
411,300
|
|
5/12/2010
|
-2.10 / -5.30%
|
42.30
|
42.30
|
36.90
|
37.50
|
39.16
|
37.50
|
645,100
|
|
5/11/2010
|
+1.90 / +5.04%
|
39.60
|
39.60
|
39.00
|
39.60
|
39.59
|
39.60
|
265,100
|
|
5/10/2010
|
+2.40 / +6.80%
|
37.70
|
37.70
|
33.00
|
37.70
|
37.10
|
37.70
|
1,782,900
|
|
5/7/2010
|
+2.30 / +6.97%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
190,600
|
|
|