|
Closing price on 8/28/2009
|
|
| Open |
11.70 |
| High |
12.40 |
| Low |
11.70 |
| Volume |
337,600 |
| Split-adjusted Price |
12.40 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2009
|
+0.80 / +6.90%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.33
|
12.40
|
337,600
|
|
|
8/27/2009
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.57
|
11.60
|
39,000
|
|
|
8/26/2009
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.51
|
11.60
|
20,700
|
|
|
8/25/2009
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.54
|
11.70
|
35,800
|
|
|
8/24/2009
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.55
|
11.50
|
39,400
|
|
|
8/21/2009
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.40
|
11.60
|
11.70
|
11.60
|
97,000
|
|
|
8/20/2009
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.62
|
11.60
|
33,600
|
|
|
8/19/2009
|
+0.40 / +3.54%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
56,800
|
|
|
8/18/2009
|
-0.20 / -1.74%
|
11.00
|
11.60
|
11.00
|
11.30
|
11.38
|
11.30
|
57,500
|
|
|
8/17/2009
|
-0.20 / -1.71%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.55
|
11.50
|
43,500
|
|
|
8/14/2009
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.66
|
11.70
|
29,500
|
|
|
8/13/2009
|
-0.60 / -4.84%
|
13.10
|
13.10
|
11.80
|
11.80
|
12.12
|
11.80
|
37,400
|
|
|
8/12/2009
|
-0.40 / -3.13%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
95,300
|
|
|
8/11/2009
|
+0.90 / +7.56%
|
12.00
|
12.80
|
11.80
|
12.80
|
12.65
|
12.80
|
178,400
|
|
|
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
|
|
|