|
Closing price on 7/18/2008
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.20 |
| Volume |
188,700 |
| Split-adjusted Price |
14.30 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2008
|
-0.40 / -2.72%
|
15.20
|
15.20
|
14.20
|
14.30
|
14.93
|
14.30
|
188,700
|
|
|
7/17/2008
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1,700
|
|
|
7/16/2008
|
+0.50 / +3.57%
|
14.50
|
14.50
|
13.50
|
14.50
|
14.24
|
14.50
|
159,900
|
|
|
7/15/2008
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9,300
|
|
|
7/14/2008
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7,800
|
|
|
7/11/2008
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
15,900
|
|
|
7/10/2008
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
13,800
|
|
|
7/9/2008
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.09
|
12.10
|
62,700
|
|
|
7/8/2008
|
+0.60 / +5.22%
|
11.40
|
12.20
|
11.40
|
12.10
|
11.75
|
12.10
|
98,200
|
|
|
7/7/2008
|
-0.20 / -1.71%
|
12.10
|
12.10
|
11.30
|
11.50
|
11.78
|
11.50
|
113,400
|
|
|
7/4/2008
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
24,100
|
|
|
7/3/2008
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
11.30
|
47,800
|
|
|
7/2/2008
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.20
|
10.90
|
10.86
|
10.90
|
61,900
|
|
|
7/1/2008
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.47
|
10.50
|
9,400
|
|
|
6/30/2008
|
+0.20 / +2.00%
|
10.20
|
10.20
|
9.70
|
10.20
|
10.11
|
10.20
|
71,600
|
|
|
6/27/2008
|
-0.10 / -0.99%
|
9.60
|
10.20
|
9.60
|
10.00
|
9.93
|
10.00
|
48,200
|
|
|
6/26/2008
|
+0.20 / +2.02%
|
10.10
|
10.20
|
9.60
|
10.10
|
9.96
|
10.10
|
77,400
|
|
|
6/25/2008
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.88
|
9.90
|
43,500
|
|
|
6/24/2008
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.61
|
9.70
|
49,800
|
|
|
6/23/2008
|
+0.30 / +3.26%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.37
|
9.50
|
73,500
|
|
|
6/20/2008
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
13,700
|
|
|
6/19/2008
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,500
|
|
|
6/18/2008
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.80
|
9.50
|
52,700
|
|
|
6/17/2008
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6,000
|
|
|
6/16/2008
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
12,900
|
|
|
6/13/2008
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6,000
|
|
|
6/12/2008
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2,900
|
|
|
6/11/2008
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.85
|
8.90
|
37,800
|
|
|
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
|
|
|