|
Closing price on 9/16/2009
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
14.40 |
| Volume |
134,300 |
| Split-adjusted Price |
14.40 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2009
|
-0.70 / -4.64%
|
15.40
|
15.50
|
14.40
|
14.40
|
14.83
|
14.40
|
134,300
|
|
|
9/15/2009
|
+0.50 / +3.42%
|
15.50
|
15.50
|
14.70
|
15.10
|
14.97
|
15.10
|
430,500
|
|
|
9/14/2009
|
+0.70 / +5.04%
|
13.70
|
14.60
|
13.70
|
14.60
|
14.52
|
14.60
|
562,400
|
|
|
9/11/2009
|
+0.40 / +2.96%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.71
|
13.90
|
123,200
|
|
|
9/10/2009
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.50
|
13.31
|
13.50
|
85,200
|
|
|
9/9/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.10
|
13.50
|
13.25
|
13.50
|
64,800
|
|
|
9/8/2009
|
+0.20 / +1.50%
|
13.40
|
13.70
|
12.80
|
13.50
|
13.36
|
13.50
|
112,500
|
|
|
9/7/2009
|
-0.70 / -5.00%
|
13.50
|
13.70
|
13.30
|
13.30
|
13.37
|
13.30
|
78,100
|
|
|
9/4/2009
|
-0.40 / -2.78%
|
14.00
|
14.70
|
13.80
|
14.00
|
14.22
|
14.00
|
312,700
|
|
|
9/3/2009
|
+1.00 / +7.46%
|
13.70
|
14.50
|
12.70
|
14.40
|
13.79
|
14.40
|
477,300
|
|
|
9/1/2009
|
+0.30 / +2.29%
|
14.00
|
14.00
|
13.30
|
13.40
|
13.58
|
13.40
|
204,900
|
|
|
8/31/2009
|
+0.70 / +5.65%
|
13.10
|
13.10
|
12.70
|
13.10
|
13.07
|
13.10
|
237,200
|
|
|
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
|
|
|