|
Closing price on 7/16/2009
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
34,500 |
| Split-adjusted Price |
11.70 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.79
|
11.70
|
34,500
|
|
|
7/15/2009
|
+0.40 / +3.54%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.56
|
11.70
|
11,000
|
|
|
7/14/2009
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.38
|
11.30
|
23,300
|
|
|
7/13/2009
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.31
|
11.40
|
11,000
|
|
|
7/10/2009
|
+0.30 / +2.59%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.82
|
11.90
|
72,500
|
|
|
7/9/2009
|
-0.20 / -1.69%
|
10.90
|
12.10
|
10.90
|
11.60
|
11.62
|
11.60
|
46,300
|
|
|
7/8/2009
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.74
|
11.80
|
3,200
|
|
|
7/7/2009
|
-0.70 / -5.65%
|
12.60
|
12.60
|
11.50
|
11.70
|
11.89
|
11.70
|
18,500
|
|
|
7/6/2009
|
+0.50 / +4.20%
|
12.50
|
12.50
|
11.90
|
12.40
|
12.29
|
12.40
|
45,400
|
|
|
7/3/2009
|
+0.10 / +0.85%
|
11.00
|
12.00
|
11.00
|
11.90
|
11.86
|
11.90
|
17,800
|
|
|
7/2/2009
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.66
|
11.80
|
23,200
|
|
|
7/1/2009
|
-0.50 / -4.24%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.34
|
11.30
|
39,400
|
|
|
6/30/2009
|
-0.20 / -1.67%
|
13.00
|
13.00
|
11.50
|
11.80
|
12.07
|
11.80
|
16,700
|
|
|
6/29/2009
|
-0.70 / -5.51%
|
12.00
|
12.70
|
12.00
|
12.00
|
12.23
|
12.00
|
33,400
|
|
|
6/26/2009
|
+0.70 / +5.83%
|
12.80
|
13.00
|
12.40
|
12.70
|
12.67
|
12.70
|
43,500
|
|
|
6/25/2009
|
-0.40 / -3.23%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.67
|
12.00
|
28,200
|
|
|
6/24/2009
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.34
|
12.40
|
19,900
|
|
|
6/23/2009
|
-0.70 / -5.69%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.61
|
11.60
|
64,500
|
|
|
6/22/2009
|
-0.80 / -6.11%
|
13.50
|
13.50
|
12.30
|
12.30
|
12.42
|
12.30
|
17,800
|
|
|
6/19/2009
|
+0.40 / +3.15%
|
13.50
|
13.50
|
12.40
|
13.10
|
13.16
|
13.10
|
69,100
|
|
|
6/18/2009
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
18,600
|
|
|
6/17/2009
|
+0.40 / +3.17%
|
11.80
|
13.00
|
11.80
|
13.00
|
11.95
|
13.00
|
115,400
|
|
|
6/16/2009
|
-0.90 / -6.67%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.61
|
12.60
|
59,700
|
|
|
6/15/2009
|
-0.50 / -3.57%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.52
|
13.50
|
88,500
|
|
|
6/12/2009
|
-0.80 / -5.41%
|
14.70
|
15.10
|
13.90
|
14.00
|
14.49
|
14.00
|
138,800
|
|
|
6/11/2009
|
+0.10 / +0.68%
|
13.90
|
15.50
|
13.80
|
14.80
|
14.75
|
14.80
|
157,200
|
|
|
6/10/2009
|
-1.10 / -6.96%
|
15.80
|
15.80
|
14.70
|
14.70
|
14.81
|
14.70
|
65,600
|
|
|
6/9/2009
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.50
|
15.80
|
15.85
|
15.80
|
140,600
|
|
|
6/8/2009
|
+1.00 / +6.76%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.79
|
15.80
|
50,800
|
|
|
6/5/2009
|
+1.00 / +7.25%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.78
|
14.80
|
127,400
|
|
|