|
Closing price on 11/24/2009
|
|
| Open |
46.50 |
| High |
46.50 |
| Low |
44.40 |
| Volume |
37,100 |
| Split-adjusted Price |
10.32 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2009
|
-1.50 / -3.19%
|
46.50
|
46.50
|
44.40
|
45.50
|
44.67
|
10.32
|
37,100
|
|
|
11/23/2009
|
-3.00 / -6.00%
|
50.00
|
50.40
|
47.00
|
47.00
|
47.68
|
10.66
|
61,600
|
|
|
11/20/2009
|
-0.20 / -0.40%
|
50.30
|
51.80
|
49.00
|
50.00
|
50.54
|
11.34
|
75,600
|
|
|
11/19/2009
|
-0.80 / -1.57%
|
51.80
|
53.00
|
50.20
|
50.20
|
51.36
|
11.38
|
153,000
|
|
|
11/18/2009
|
+0.40 / +0.79%
|
50.60
|
52.10
|
47.60
|
51.00
|
50.21
|
11.56
|
160,100
|
|
|
11/17/2009
|
+3.00 / +6.30%
|
50.60
|
50.60
|
50.00
|
50.60
|
50.59
|
11.47
|
191,700
|
|
|
11/16/2009
|
+2.60 / +5.78%
|
45.00
|
47.60
|
45.00
|
47.60
|
47.25
|
10.79
|
116,600
|
|
|
11/13/2009
|
+1.50 / +3.45%
|
44.00
|
45.50
|
42.50
|
45.00
|
44.47
|
10.20
|
119,100
|
|
|
11/12/2009
|
-1.00 / -2.25%
|
44.00
|
45.00
|
43.10
|
43.50
|
44.08
|
9.86
|
72,100
|
|
|
11/11/2009
|
+1.50 / +3.49%
|
43.00
|
44.50
|
40.50
|
44.50
|
43.09
|
10.09
|
73,900
|
|
|
11/10/2009
|
-2.90 / -6.32%
|
47.00
|
47.00
|
43.00
|
43.00
|
43.26
|
9.75
|
140,600
|
|
|
11/9/2009
|
-3.10 / -6.33%
|
49.00
|
49.00
|
45.90
|
45.90
|
46.15
|
10.41
|
44,300
|
|
|
11/6/2009
|
+2.50 / +5.38%
|
49.00
|
49.60
|
48.00
|
49.00
|
49.28
|
11.11
|
196,000
|
|
|
11/5/2009
|
+1.20 / +2.65%
|
42.80
|
49.10
|
42.80
|
46.50
|
46.41
|
10.54
|
189,700
|
|
|
11/4/2009
|
-3.20 / -6.60%
|
45.30
|
48.00
|
45.30
|
45.30
|
45.85
|
10.27
|
101,300
|
|
|
11/3/2009
|
-3.50 / -6.73%
|
49.00
|
50.00
|
48.50
|
48.50
|
48.68
|
11.00
|
26,900
|
|
|
11/2/2009
|
-4.00 / -7.14%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.12
|
11.79
|
58,600
|
|
|
10/30/2009
|
+1.90 / +3.51%
|
57.00
|
57.70
|
54.00
|
56.00
|
55.93
|
12.70
|
171,600
|
|
|
10/29/2009
|
-2.90 / -5.09%
|
57.90
|
57.90
|
54.10
|
54.10
|
54.73
|
12.26
|
117,100
|
|
|
10/28/2009
|
-1.00 / -1.72%
|
54.20
|
60.00
|
54.10
|
57.00
|
58.10
|
12.92
|
100,700
|
|
|
10/27/2009
|
-3.20 / -5.23%
|
58.00
|
59.00
|
58.00
|
58.00
|
58.07
|
13.15
|
102,500
|
|
|
10/26/2009
|
-2.80 / -4.38%
|
64.80
|
65.00
|
61.20
|
61.20
|
62.31
|
13.87
|
63,800
|
|
|
10/23/2009
|
0.00 / 0.00%
|
67.80
|
67.90
|
60.00
|
64.00
|
65.82
|
14.51
|
191,700
|
|
|
10/22/2009
|
-2.60 / -3.90%
|
66.00
|
66.20
|
61.90
|
64.00
|
64.33
|
14.51
|
150,000
|
|
|
10/21/2009
|
-3.20 / -4.58%
|
69.30
|
69.30
|
65.00
|
66.60
|
66.48
|
15.10
|
258,400
|
|
|
10/20/2009
|
-0.70 / -0.99%
|
70.50
|
72.00
|
66.00
|
69.80
|
69.37
|
15.82
|
171,900
|
|
|
10/19/2009
|
0.00 / 0.00%
|
73.50
|
73.50
|
68.80
|
70.50
|
69.98
|
15.98
|
157,400
|
|
|
10/16/2009
|
+3.50 / +5.22%
|
70.00
|
70.50
|
69.00
|
70.50
|
70.49
|
15.98
|
449,300
|
|
|
10/15/2009
|
-0.10 / -0.15%
|
66.50
|
68.00
|
63.00
|
67.00
|
65.86
|
15.19
|
345,200
|
|
|
10/14/2009
|
+0.10 / +0.15%
|
66.00
|
68.00
|
63.00
|
67.10
|
66.33
|
15.21
|
280,400
|
|
|