|
Closing price on 10/8/2008
|
|
| Open |
24.70 |
| High |
26.30 |
| Low |
24.60 |
| Volume |
17,800 |
| Split-adjusted Price |
5.17 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2008
|
-1.80 / -6.82%
|
24.70
|
26.30
|
24.60
|
24.60
|
24.80
|
5.17
|
17,800
|
|
|
10/7/2008
|
-1.80 / -6.38%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.55
|
4,300
|
|
|
10/6/2008
|
-2.10 / -6.93%
|
28.40
|
28.40
|
28.20
|
28.20
|
28.29
|
5.93
|
4,400
|
|
|
10/3/2008
|
-0.20 / -0.66%
|
30.00
|
30.40
|
30.00
|
30.30
|
30.25
|
6.37
|
3,400
|
|
|
10/2/2008
|
+0.80 / +2.69%
|
29.80
|
31.00
|
29.80
|
30.50
|
30.52
|
6.42
|
5,800
|
|
|
10/1/2008
|
+0.10 / +0.34%
|
28.00
|
31.50
|
28.00
|
29.70
|
29.76
|
6.25
|
14,200
|
|
|
9/30/2008
|
-1.40 / -4.52%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
6.23
|
1,800
|
|
|
9/29/2008
|
-2.20 / -6.63%
|
33.20
|
33.20
|
30.50
|
31.00
|
31.76
|
6.52
|
8,700
|
|
|
9/26/2008
|
+1.40 / +4.40%
|
33.20
|
33.20
|
29.30
|
33.20
|
32.67
|
6.98
|
19,700
|
|
|
9/25/2008
|
+1.80 / +6.00%
|
27.80
|
31.80
|
27.80
|
31.80
|
31.14
|
6.69
|
9,700
|
|
|
9/24/2008
|
-1.60 / -5.06%
|
31.60
|
31.60
|
29.50
|
30.00
|
29.78
|
6.31
|
9,000
|
|
|
9/23/2008
|
0.00 / 0.00%
|
33.60
|
33.70
|
29.40
|
31.60
|
31.73
|
6.65
|
29,300
|
|
|
9/22/2008
|
+0.40 / +1.28%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
6.65
|
100
|
|
|
9/19/2008
|
+2.00 / +6.85%
|
27.20
|
31.20
|
27.20
|
31.20
|
29.58
|
6.56
|
18,400
|
|
|
9/18/2008
|
-2.10 / -6.71%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
6.14
|
5,300
|
|
|
9/17/2008
|
-2.20 / -6.57%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
6.58
|
2,600
|
|
|
9/16/2008
|
-2.50 / -6.94%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.56
|
7.05
|
2,700
|
|
|
9/15/2008
|
-1.90 / -5.01%
|
35.30
|
39.00
|
35.30
|
36.00
|
36.01
|
7.57
|
26,500
|
|
|
9/12/2008
|
-2.50 / -6.19%
|
37.90
|
38.00
|
37.90
|
37.90
|
37.91
|
7.97
|
7,000
|
|
|
9/11/2008
|
-1.60 / -3.81%
|
43.00
|
43.00
|
40.40
|
40.40
|
40.70
|
8.50
|
11,600
|
|
|
9/10/2008
|
-1.30 / -3.00%
|
44.80
|
47.80
|
41.70
|
42.00
|
43.36
|
8.83
|
30,400
|
|
|
9/9/2008
|
-4.20 / -8.84%
|
43.30
|
47.00
|
43.20
|
43.30
|
44.82
|
9.11
|
28,600
|
|
|
9/8/2008
|
-1.10 / -2.26%
|
51.60
|
51.60
|
45.00
|
47.50
|
46.45
|
9.99
|
17,000
|
|
|
9/5/2008
|
+2.60 / +5.65%
|
48.60
|
48.60
|
44.00
|
48.60
|
48.33
|
10.22
|
80,900
|
|
|
9/4/2008
|
+3.00 / +6.98%
|
46.00
|
46.00
|
41.00
|
46.00
|
45.48
|
9.68
|
64,100
|
|
|
9/3/2008
|
+2.00 / +4.88%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
9.04
|
47,600
|
|
|
8/29/2008
|
-0.80 / -1.91%
|
40.80
|
41.00
|
40.00
|
41.00
|
40.22
|
8.62
|
36,800
|
|
|
8/28/2008
|
-3.10 / -6.90%
|
48.00
|
48.00
|
41.80
|
41.80
|
43.04
|
8.79
|
22,100
|
|
|
8/27/2008
|
+2.90 / +6.90%
|
44.90
|
44.90
|
44.80
|
44.90
|
44.89
|
9.44
|
70,300
|
|
|
8/26/2008
|
+2.70 / +6.87%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
8.83
|
6,700
|
|
|