|
Closing price on 1/18/2010
|
|
| Open |
36.50 |
| High |
37.00 |
| Low |
36.40 |
| Volume |
24,300 |
| Split-adjusted Price |
10.67 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
-2.60 / -6.67%
|
36.50
|
37.00
|
36.40
|
36.40
|
36.51
|
10.67
|
24,300
|
|
|
1/15/2010
|
-1.30 / -3.23%
|
39.00
|
40.00
|
38.60
|
39.00
|
39.11
|
11.43
|
25,900
|
|
|
1/14/2010
|
+0.80 / +2.03%
|
40.30
|
40.30
|
40.00
|
40.30
|
40.24
|
11.81
|
102,800
|
|
|
1/13/2010
|
+1.50 / +3.95%
|
35.90
|
40.00
|
35.90
|
39.50
|
37.67
|
11.58
|
117,200
|
|
|
1/12/2010
|
-2.00 / -5.00%
|
40.80
|
40.80
|
38.00
|
38.00
|
38.52
|
11.14
|
104,500
|
|
|
1/11/2010
|
-1.90 / -4.53%
|
42.00
|
42.00
|
39.90
|
40.00
|
40.77
|
11.72
|
73,200
|
|
|
1/8/2010
|
+1.30 / +3.20%
|
40.00
|
44.50
|
39.10
|
41.90
|
42.92
|
12.28
|
149,200
|
|
|
1/7/2010
|
-2.10 / -4.92%
|
40.70
|
44.00
|
40.60
|
40.60
|
41.58
|
11.90
|
182,300
|
|
|
1/6/2010
|
-0.80 / -1.84%
|
45.90
|
45.90
|
42.70
|
42.70
|
43.64
|
12.51
|
171,900
|
|
|
1/5/2010
|
+0.10 / +0.23%
|
46.10
|
46.10
|
43.10
|
43.50
|
45.91
|
12.75
|
205,800
|
|
|
1/4/2010
|
+3.10 / +7.69%
|
42.00
|
43.40
|
41.30
|
43.40
|
43.11
|
12.72
|
132,500
|
|
|
12/31/2009
|
+1.90 / +4.95%
|
40.30
|
40.70
|
38.00
|
40.30
|
40.59
|
11.81
|
170,700
|
|
|
12/30/2009
|
+2.30 / +6.37%
|
36.50
|
38.40
|
36.40
|
38.40
|
38.13
|
11.25
|
90,900
|
|
|
12/29/2009
|
+2.10 / +6.18%
|
36.00
|
36.10
|
34.00
|
36.10
|
35.92
|
10.58
|
198,000
|
|
|
12/28/2009
|
+2.20 / +6.92%
|
34.00
|
34.00
|
33.10
|
34.00
|
33.78
|
9.96
|
208,100
|
|
|
12/25/2009
|
+2.00 / +6.71%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
9.32
|
6,500
|
|
|
12/24/2009
|
+1.70 / +6.05%
|
29.80
|
29.80
|
29.70
|
29.80
|
29.80
|
8.73
|
125,600
|
|
|
12/23/2009
|
-4.90 / -14.85%
|
26.50
|
28.10
|
25.00
|
28.10
|
27.88
|
8.24
|
30,100
|
|
|
12/22/2009
|
-0.80 / -2.37%
|
36.00
|
36.00
|
32.40
|
33.00
|
33.99
|
7.48
|
92,200
|
|
|
12/21/2009
|
+2.20 / +6.96%
|
32.00
|
33.80
|
32.00
|
33.80
|
33.78
|
7.66
|
53,700
|
|
|
12/18/2009
|
+0.60 / +1.94%
|
30.90
|
31.60
|
30.90
|
31.60
|
31.56
|
7.16
|
46,500
|
|
|
12/17/2009
|
+0.20 / +0.65%
|
30.00
|
31.00
|
29.40
|
31.00
|
29.59
|
7.03
|
62,900
|
|
|
12/16/2009
|
-2.30 / -6.95%
|
33.40
|
35.00
|
30.80
|
30.80
|
31.63
|
6.98
|
47,700
|
|
|
12/15/2009
|
+1.50 / +4.75%
|
33.10
|
33.10
|
32.10
|
33.10
|
33.07
|
7.50
|
288,500
|
|
|
12/14/2009
|
+2.00 / +6.76%
|
28.30
|
31.60
|
28.30
|
31.60
|
31.02
|
7.16
|
42,800
|
|
|
12/11/2009
|
-1.90 / -6.03%
|
29.60
|
29.70
|
29.60
|
29.60
|
29.61
|
6.71
|
54,700
|
|
|
12/10/2009
|
-2.30 / -6.80%
|
33.00
|
33.80
|
31.50
|
31.50
|
31.82
|
7.14
|
23,600
|
|
|
12/9/2009
|
-1.70 / -4.79%
|
33.80
|
34.00
|
33.80
|
33.80
|
33.84
|
7.66
|
15,900
|
|
|
12/8/2009
|
-3.00 / -7.79%
|
37.60
|
37.80
|
35.30
|
35.50
|
36.31
|
8.05
|
18,700
|
|
|
12/7/2009
|
-0.10 / -0.26%
|
38.50
|
38.50
|
37.50
|
38.50
|
37.93
|
8.73
|
15,200
|
|
|