Closing price on 7/30/2010
|
|
Open |
35.00 |
High |
35.70 |
Low |
34.90 |
Volume |
43,400 |
Split-adjusted Price |
35.20 |
|
|
SDD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2010
|
-0.30 / -0.85%
|
35.00
|
35.70
|
34.90
|
35.20
|
35.19
|
35.20
|
43,400
|
|
7/29/2010
|
+1.40 / +4.11%
|
34.30
|
36.50
|
34.00
|
35.50
|
34.93
|
35.50
|
67,900
|
|
7/28/2010
|
-1.30 / -3.67%
|
35.70
|
35.70
|
33.90
|
34.10
|
34.26
|
34.10
|
103,900
|
|
7/27/2010
|
-0.10 / -0.28%
|
36.00
|
36.10
|
35.20
|
35.40
|
35.70
|
35.40
|
72,400
|
|
7/26/2010
|
-0.90 / -2.47%
|
35.50
|
36.90
|
35.00
|
35.50
|
35.36
|
35.50
|
124,200
|
|
7/23/2010
|
+0.60 / +1.68%
|
37.20
|
37.20
|
36.00
|
36.40
|
36.31
|
36.40
|
107,700
|
|
7/22/2010
|
-0.30 / -0.83%
|
36.10
|
36.80
|
35.50
|
35.80
|
36.13
|
35.80
|
150,900
|
|
7/21/2010
|
-0.70 / -1.90%
|
37.00
|
37.00
|
36.10
|
36.10
|
36.32
|
36.10
|
118,100
|
|
7/20/2010
|
-0.40 / -1.08%
|
37.00
|
37.30
|
36.50
|
36.80
|
36.83
|
36.80
|
155,100
|
|
7/19/2010
|
+0.10 / +0.27%
|
37.00
|
37.40
|
36.70
|
37.20
|
37.08
|
37.20
|
158,700
|
|
7/16/2010
|
-0.20 / -0.54%
|
38.20
|
38.20
|
36.80
|
37.10
|
37.22
|
37.10
|
96,100
|
|
7/15/2010
|
+0.60 / +1.63%
|
36.00
|
39.00
|
35.30
|
37.30
|
37.82
|
37.30
|
390,200
|
|
7/14/2010
|
+0.30 / +0.82%
|
37.30
|
37.90
|
36.00
|
36.70
|
36.52
|
36.70
|
164,200
|
|
7/13/2010
|
+0.90 / +2.54%
|
35.70
|
37.30
|
35.70
|
36.40
|
36.58
|
36.40
|
121,900
|
|
7/12/2010
|
+0.30 / +0.85%
|
35.20
|
36.00
|
35.00
|
35.50
|
35.51
|
35.50
|
87,200
|
|
7/9/2010
|
-0.30 / -0.85%
|
35.00
|
35.80
|
35.00
|
35.20
|
35.29
|
35.20
|
83,000
|
|
7/8/2010
|
+1.50 / +4.41%
|
36.90
|
37.00
|
34.90
|
35.50
|
35.58
|
35.50
|
104,700
|
|
7/7/2010
|
-1.50 / -4.23%
|
36.30
|
36.30
|
33.80
|
34.00
|
34.93
|
34.00
|
144,000
|
|
7/6/2010
|
-0.80 / -2.20%
|
36.30
|
36.30
|
35.10
|
35.50
|
35.63
|
35.50
|
165,500
|
|
7/5/2010
|
+0.30 / +0.83%
|
36.90
|
36.90
|
36.00
|
36.30
|
36.25
|
36.30
|
175,600
|
|
7/2/2010
|
-1.20 / -3.23%
|
38.00
|
38.00
|
35.70
|
36.00
|
36.41
|
36.00
|
124,300
|
|
7/1/2010
|
+0.20 / +0.54%
|
35.10
|
38.50
|
35.00
|
37.20
|
37.48
|
37.20
|
237,300
|
|
6/30/2010
|
+0.60 / +1.65%
|
34.50
|
37.90
|
34.40
|
37.00
|
36.75
|
37.00
|
302,200
|
|
6/29/2010
|
+2.20 / +6.43%
|
35.50
|
36.50
|
35.30
|
36.40
|
36.23
|
36.40
|
532,600
|
|
6/28/2010
|
+1.00 / +3.01%
|
33.40
|
34.60
|
33.40
|
34.20
|
34.16
|
34.20
|
97,700
|
|
6/25/2010
|
-0.90 / -2.64%
|
33.20
|
34.00
|
32.50
|
33.20
|
33.05
|
33.20
|
132,600
|
|
6/24/2010
|
+0.20 / +0.59%
|
34.50
|
34.90
|
33.80
|
34.10
|
34.20
|
34.10
|
85,500
|
|
6/23/2010
|
-1.40 / -3.97%
|
33.50
|
35.00
|
33.50
|
33.90
|
34.15
|
33.90
|
106,800
|
|
6/22/2010
|
-0.70 / -1.94%
|
35.80
|
35.80
|
34.50
|
35.30
|
34.91
|
35.30
|
134,900
|
|
6/21/2010
|
+1.00 / +2.86%
|
36.00
|
37.00
|
35.00
|
36.00
|
35.77
|
36.00
|
195,100
|
|
|