|
Closing price on 9/25/2009
|
|
| Open |
16.80 |
| High |
18.00 |
| Low |
16.00 |
| Volume |
364,600 |
| Split-adjusted Price |
17.90 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2009
|
+1.00 / +5.92%
|
16.80
|
18.00
|
16.00
|
17.90
|
17.12
|
17.90
|
364,600
|
|
|
9/24/2009
|
-0.50 / -2.87%
|
17.20
|
17.50
|
16.70
|
16.90
|
16.87
|
16.90
|
390,500
|
|
|
9/23/2009
|
+0.40 / +2.35%
|
18.00
|
18.00
|
17.00
|
17.40
|
17.91
|
17.40
|
334,700
|
|
|
9/22/2009
|
+1.10 / +6.92%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.91
|
17.00
|
465,100
|
|
|
9/21/2009
|
+0.80 / +5.30%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.89
|
15.90
|
199,600
|
|
|
9/18/2009
|
+1.10 / +7.86%
|
14.40
|
15.10
|
14.00
|
15.10
|
14.90
|
15.10
|
497,800
|
|
|
9/17/2009
|
-0.40 / -2.78%
|
14.80
|
14.80
|
13.80
|
14.00
|
14.16
|
14.00
|
84,500
|
|
|
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
|
|
|