|
Closing price on 11/6/2008
|
|
| Open |
28.10 |
| High |
28.10 |
| Low |
26.50 |
| Volume |
307,000 |
| Split-adjusted Price |
5.91 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2008
|
+2.10 / +8.68%
|
25.00
|
26.30
|
24.60
|
26.30
|
25.63
|
5.53
|
21,600
|
|
|
10/16/2008
|
-2.30 / -8.68%
|
24.20
|
25.20
|
24.20
|
24.20
|
24.61
|
5.09
|
6,400
|
|
|
10/15/2008
|
+1.70 / +6.85%
|
26.50
|
26.50
|
25.00
|
26.50
|
25.89
|
5.57
|
24,700
|
|
|
10/14/2008
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
5.22
|
1,300
|
|
|
10/13/2008
|
+1.20 / +5.04%
|
23.10
|
25.00
|
22.70
|
25.00
|
23.16
|
5.26
|
6,400
|
|
|
10/10/2008
|
-1.20 / -4.80%
|
26.00
|
26.00
|
23.80
|
23.80
|
24.37
|
5.01
|
7,300
|
|
|
10/9/2008
|
+0.40 / +1.63%
|
26.00
|
26.50
|
23.50
|
25.00
|
25.47
|
5.26
|
8,300
|
|
|
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
|
|
|