|
Closing price on 2/2/2009
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
18.20 |
| Volume |
16,600 |
| Split-adjusted Price |
4.01 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2009
|
-1.60 / -8.08%
|
19.60
|
19.60
|
18.20
|
18.20
|
18.76
|
4.01
|
16,600
|
|
|
1/23/2009
|
+0.40 / +2.06%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.49
|
4.37
|
3,200
|
|
|
1/22/2009
|
+0.50 / +2.65%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.28
|
1,000
|
|
|
1/21/2009
|
+0.20 / +1.07%
|
18.90
|
18.90
|
18.70
|
18.90
|
18.84
|
4.17
|
6,900
|
|
|
1/20/2009
|
-0.90 / -4.59%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.94
|
4.12
|
13,700
|
|
|
1/19/2009
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.51
|
4.32
|
4,800
|
|
|
1/16/2009
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.63
|
4.32
|
4,300
|
|
|
1/15/2009
|
-0.60 / -2.97%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.60
|
4.32
|
8,600
|
|
|
1/14/2009
|
+0.30 / +1.51%
|
20.30
|
20.60
|
20.00
|
20.20
|
20.18
|
4.45
|
13,000
|
|
|
1/13/2009
|
-0.80 / -3.86%
|
21.10
|
21.10
|
19.70
|
19.90
|
19.96
|
4.39
|
17,500
|
|
|
1/12/2009
|
-0.90 / -4.17%
|
21.00
|
21.40
|
20.70
|
20.70
|
21.05
|
4.56
|
13,700
|
|
|
1/9/2009
|
+0.80 / +3.85%
|
21.50
|
21.80
|
21.10
|
21.60
|
21.52
|
4.76
|
39,400
|
|
|
1/8/2009
|
+0.20 / +0.97%
|
21.80
|
21.90
|
20.00
|
20.80
|
21.06
|
4.59
|
53,600
|
|
|
1/7/2009
|
+0.40 / +1.98%
|
20.50
|
20.60
|
20.00
|
20.60
|
20.57
|
4.54
|
114,800
|
|
|
1/6/2009
|
+1.30 / +6.88%
|
19.10
|
20.20
|
18.70
|
20.20
|
19.32
|
4.45
|
25,700
|
|
|
1/5/2009
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.90
|
18.90
|
18.91
|
4.17
|
1,700
|
|
|
1/2/2009
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.90
|
4.15
|
1,000
|
|
|
12/31/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.93
|
4.19
|
10,100
|
|
|
12/30/2008
|
0.00 / 0.00%
|
18.80
|
19.70
|
18.70
|
19.00
|
19.03
|
4.19
|
27,800
|
|
|
12/29/2008
|
-0.30 / -1.55%
|
18.80
|
19.00
|
18.80
|
19.00
|
19.00
|
4.19
|
7,200
|
|
|
12/26/2008
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.00
|
19.30
|
19.18
|
4.26
|
17,200
|
|
|
12/25/2008
|
-0.10 / -0.52%
|
19.60
|
19.70
|
19.10
|
19.30
|
19.22
|
4.26
|
10,700
|
|
|
12/24/2008
|
+0.10 / +0.52%
|
19.00
|
19.80
|
18.80
|
19.40
|
19.21
|
4.28
|
10,600
|
|
|
12/23/2008
|
-1.00 / -4.93%
|
19.50
|
19.90
|
19.20
|
19.30
|
19.45
|
4.26
|
17,600
|
|
|
12/22/2008
|
+0.20 / +1.00%
|
20.00
|
20.90
|
20.00
|
20.30
|
20.41
|
4.48
|
14,300
|
|
|
12/19/2008
|
-0.10 / -0.50%
|
19.60
|
20.40
|
19.60
|
20.10
|
20.31
|
4.43
|
11,400
|
|
|
12/18/2008
|
-0.30 / -1.46%
|
20.20
|
20.60
|
20.20
|
20.20
|
20.26
|
4.45
|
33,400
|
|
|
12/17/2008
|
+1.20 / +6.22%
|
20.50
|
20.60
|
19.50
|
20.50
|
20.22
|
4.52
|
25,300
|
|
|
12/16/2008
|
-2.40 / -11.06%
|
22.00
|
22.00
|
19.30
|
19.30
|
19.66
|
4.26
|
28,300
|
|
|
12/15/2008
|
+1.40 / +6.90%
|
21.60
|
21.70
|
21.20
|
21.70
|
21.68
|
4.56
|
55,800
|
|
|