|
Closing price on 2/25/2009
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
39,300 |
| Split-adjusted Price |
2.84 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2009
|
+0.90 / +7.50%
|
12.90
|
12.90
|
12.40
|
12.90
|
12.74
|
2.84
|
39,300
|
|
|
2/24/2009
|
-0.60 / -4.76%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.05
|
2.65
|
47,100
|
|
|
2/23/2009
|
-0.90 / -6.67%
|
13.70
|
13.70
|
12.60
|
12.60
|
12.78
|
2.78
|
15,600
|
|
|
2/20/2009
|
-0.20 / -1.46%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.47
|
2.98
|
16,400
|
|
|
2/19/2009
|
+0.10 / +0.74%
|
14.10
|
14.20
|
13.40
|
13.70
|
13.71
|
3.02
|
10,600
|
|
|
2/18/2009
|
-0.40 / -2.86%
|
13.80
|
14.00
|
13.10
|
13.60
|
13.63
|
3.00
|
24,500
|
|
|
2/17/2009
|
-0.80 / -5.41%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.01
|
3.09
|
16,100
|
|
|
2/16/2009
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.85
|
3.26
|
2,400
|
|
|
2/13/2009
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
15.00
|
14.96
|
3.31
|
5,500
|
|
|
2/12/2009
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.96
|
3.31
|
11,700
|
|
|
2/11/2009
|
-0.60 / -3.80%
|
15.60
|
15.60
|
14.90
|
15.20
|
15.18
|
3.35
|
11,100
|
|
|
2/10/2009
|
-0.80 / -4.82%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.75
|
3.48
|
16,400
|
|
|
2/9/2009
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.56
|
3.66
|
5,600
|
|
|
2/6/2009
|
+0.40 / +2.50%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.10
|
3.62
|
20,000
|
|
|
2/5/2009
|
-0.80 / -4.76%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.04
|
3.53
|
32,600
|
|
|
2/4/2009
|
-0.70 / -4.00%
|
17.30
|
17.60
|
16.60
|
16.80
|
17.17
|
3.70
|
28,800
|
|
|
2/3/2009
|
-0.70 / -3.85%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.51
|
3.86
|
31,600
|
|
|
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
|
|
|