|
Closing price on 8/10/2009
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
45,100 |
| Split-adjusted Price |
11.90 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2009
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.50
|
11.90
|
11.97
|
11.90
|
45,100
|
|
|
8/7/2009
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.82
|
11.90
|
19,600
|
|
|
8/6/2009
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.70
|
12.00
|
12.04
|
12.00
|
41,200
|
|
|
8/5/2009
|
-0.20 / -1.64%
|
12.10
|
12.40
|
11.80
|
12.00
|
12.05
|
12.00
|
24,000
|
|
|
8/4/2009
|
-0.10 / -0.81%
|
12.50
|
12.80
|
12.10
|
12.20
|
12.37
|
12.20
|
33,900
|
|
|
8/3/2009
|
+0.60 / +5.13%
|
12.30
|
12.40
|
11.80
|
12.30
|
12.09
|
12.30
|
75,400
|
|
|
7/31/2009
|
+0.60 / +5.41%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.56
|
11.70
|
70,600
|
|
|
7/30/2009
|
-0.30 / -2.63%
|
11.20
|
11.30
|
10.70
|
11.10
|
11.00
|
11.10
|
15,000
|
|
|
7/29/2009
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.44
|
11.40
|
39,600
|
|
|
7/28/2009
|
-0.70 / -5.83%
|
12.00
|
12.00
|
11.20
|
11.30
|
11.46
|
11.30
|
15,500
|
|
|
7/27/2009
|
+0.20 / +1.69%
|
12.40
|
12.40
|
11.70
|
12.00
|
11.99
|
12.00
|
58,400
|
|
|
7/24/2009
|
+0.40 / +3.51%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.79
|
11.80
|
32,600
|
|
|
7/23/2009
|
+0.50 / +4.59%
|
10.50
|
11.50
|
10.50
|
11.40
|
11.15
|
11.40
|
21,400
|
|
|
7/22/2009
|
+0.10 / +0.93%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.84
|
10.90
|
11,800
|
|
|
7/21/2009
|
-0.30 / -2.70%
|
10.50
|
11.10
|
10.50
|
10.80
|
10.90
|
10.80
|
19,300
|
|
|
7/20/2009
|
-0.30 / -2.63%
|
11.30
|
11.30
|
10.70
|
11.10
|
10.85
|
11.10
|
25,600
|
|
|
7/17/2009
|
-0.30 / -2.56%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
9,400
|
|
|
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
|
|
|