|
Closing price on 6/5/2009
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
127,400 |
| Split-adjusted Price |
14.80 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2009
|
+1.00 / +7.25%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.78
|
14.80
|
127,400
|
|
|
6/4/2009
|
+0.60 / +4.55%
|
13.00
|
14.00
|
13.00
|
13.80
|
13.86
|
13.80
|
371,000
|
|
|
6/3/2009
|
-0.30 / -2.22%
|
13.00
|
13.50
|
12.80
|
13.20
|
13.12
|
13.20
|
86,800
|
|
|
6/2/2009
|
+0.70 / +5.47%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.51
|
13.50
|
111,700
|
|
|
6/1/2009
|
+0.30 / +2.40%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.76
|
12.80
|
51,000
|
|
|
5/29/2009
|
-0.10 / -0.79%
|
11.80
|
12.50
|
11.80
|
12.50
|
11.99
|
12.50
|
132,900
|
|
|
5/28/2009
|
-0.80 / -5.97%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.63
|
12.60
|
54,400
|
|
|
5/27/2009
|
-0.20 / -1.47%
|
14.00
|
14.50
|
12.80
|
13.40
|
13.55
|
13.40
|
152,000
|
|
|
5/26/2009
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.59
|
13.60
|
191,200
|
|
|
5/25/2009
|
+0.70 / +5.79%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.76
|
12.80
|
252,500
|
|
|
5/22/2009
|
+0.70 / +6.14%
|
12.10
|
12.10
|
11.50
|
12.10
|
12.03
|
12.10
|
416,100
|
|
|
5/21/2009
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
134,800
|
|
|
5/20/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
127,400
|
|
|
5/19/2009
|
+0.60 / +6.25%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.04
|
10.20
|
157,600
|
|
|
5/18/2009
|
+0.10 / +1.05%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.57
|
9.60
|
60,100
|
|
|
5/15/2009
|
+0.30 / +3.26%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.45
|
9.50
|
62,800
|
|
|
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
|
|
|