|
Closing price on 11/28/2008
|
|
| Open |
21.00 |
| High |
21.90 |
| Low |
21.00 |
| Volume |
24,700 |
| Split-adjusted Price |
4.61 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+1.60 / +7.88%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.85
|
4.61
|
24,700
|
|
|
11/27/2008
|
-0.90 / -4.25%
|
21.50
|
21.50
|
20.20
|
20.30
|
20.53
|
4.27
|
22,800
|
|
|
11/26/2008
|
-1.60 / -7.02%
|
22.30
|
22.30
|
21.20
|
21.20
|
21.42
|
4.46
|
46,500
|
|
|
11/25/2008
|
+0.60 / +2.70%
|
23.20
|
23.20
|
22.40
|
22.80
|
22.67
|
4.80
|
24,800
|
|
|
11/24/2008
|
-0.30 / -1.33%
|
23.00
|
23.20
|
22.00
|
22.20
|
22.38
|
4.67
|
37,600
|
|
|
11/21/2008
|
-0.40 / -1.75%
|
22.00
|
22.60
|
21.40
|
22.50
|
22.01
|
4.73
|
36,400
|
|
|
11/20/2008
|
-1.20 / -4.98%
|
22.90
|
23.50
|
22.90
|
22.90
|
23.03
|
4.82
|
98,600
|
|
|
11/19/2008
|
-1.10 / -4.37%
|
26.00
|
26.00
|
23.70
|
24.10
|
24.56
|
5.07
|
30,200
|
|
|
11/18/2008
|
-0.30 / -1.18%
|
25.00
|
25.70
|
25.00
|
25.20
|
25.28
|
5.30
|
23,700
|
|
|
11/17/2008
|
-1.70 / -6.25%
|
26.90
|
27.10
|
25.30
|
25.50
|
25.71
|
5.36
|
85,500
|
|
|
11/14/2008
|
+1.20 / +4.62%
|
27.20
|
27.20
|
26.30
|
27.20
|
27.09
|
5.72
|
80,400
|
|
|
11/13/2008
|
+0.40 / +1.56%
|
25.10
|
26.40
|
25.00
|
26.00
|
25.49
|
5.47
|
40,400
|
|
|
11/12/2008
|
-1.00 / -3.76%
|
24.90
|
26.30
|
24.90
|
25.60
|
25.10
|
5.38
|
100,700
|
|
|
11/11/2008
|
-1.50 / -5.34%
|
27.20
|
27.20
|
26.60
|
26.60
|
26.69
|
5.59
|
80,100
|
|
|
11/10/2008
|
+0.40 / +1.44%
|
29.60
|
29.60
|
27.80
|
28.10
|
28.51
|
5.91
|
93,700
|
|
|
11/7/2008
|
-0.40 / -1.42%
|
27.90
|
29.00
|
26.10
|
27.70
|
27.67
|
5.83
|
165,200
|
|
|
11/6/2008
|
+1.80 / +6.84%
|
28.10
|
28.10
|
26.50
|
28.10
|
28.04
|
5.91
|
307,000
|
|
|
11/5/2008
|
+1.60 / +6.48%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
5.53
|
3,600
|
|
|
11/4/2008
|
+1.20 / +5.11%
|
24.70
|
24.70
|
24.00
|
24.70
|
24.63
|
5.20
|
33,600
|
|
|
11/3/2008
|
-0.40 / -1.67%
|
24.00
|
24.10
|
22.30
|
23.50
|
23.13
|
4.94
|
122,600
|
|
|
10/31/2008
|
+0.10 / +0.42%
|
25.70
|
25.70
|
23.60
|
23.90
|
23.92
|
5.03
|
283,100
|
|
|
10/30/2008
|
-0.20 / -0.83%
|
24.70
|
24.70
|
23.50
|
23.80
|
24.07
|
5.01
|
33,300
|
|
|
10/29/2008
|
+0.30 / +1.27%
|
25.00
|
25.40
|
22.50
|
24.00
|
24.68
|
5.05
|
60,100
|
|
|
10/28/2008
|
-1.60 / -6.32%
|
23.70
|
25.00
|
23.70
|
23.70
|
23.81
|
4.98
|
18,700
|
|
|
10/27/2008
|
-1.40 / -5.24%
|
25.40
|
27.20
|
25.30
|
25.30
|
25.38
|
5.32
|
6,300
|
|
|
10/24/2008
|
-1.60 / -5.65%
|
26.70
|
30.00
|
26.70
|
26.70
|
27.08
|
5.62
|
9,000
|
|
|
10/23/2008
|
-2.90 / -9.29%
|
31.00
|
31.00
|
27.90
|
28.30
|
28.68
|
5.95
|
13,000
|
|
|
10/22/2008
|
+2.00 / +6.85%
|
30.00
|
31.20
|
27.70
|
31.20
|
29.93
|
6.56
|
23,200
|
|
|
10/21/2008
|
+1.90 / +6.96%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
6.14
|
2,000
|
|
|
10/20/2008
|
+1.00 / +3.80%
|
27.30
|
27.30
|
26.90
|
27.30
|
27.26
|
5.74
|
28,200
|
|
|