|
Closing price on 2/5/2010
|
|
| Open |
33.50 |
| High |
34.20 |
| Low |
33.00 |
| Volume |
11,000 |
| Split-adjusted Price |
9.73 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-1.00 / -2.92%
|
33.50
|
34.20
|
33.00
|
33.20
|
33.32
|
9.73
|
11,000
|
|
|
2/4/2010
|
+0.70 / +2.09%
|
34.00
|
34.50
|
33.60
|
34.20
|
34.19
|
10.02
|
35,100
|
|
|
2/3/2010
|
+0.20 / +0.60%
|
33.70
|
33.90
|
33.00
|
33.50
|
33.52
|
9.82
|
20,500
|
|
|
2/2/2010
|
-0.70 / -2.06%
|
33.70
|
34.10
|
33.00
|
33.30
|
33.52
|
9.76
|
18,200
|
|
|
2/1/2010
|
0.00 / 0.00%
|
32.50
|
34.00
|
32.50
|
34.00
|
33.36
|
9.96
|
7,000
|
|
|
1/29/2010
|
0.00 / 0.00%
|
32.50
|
34.40
|
32.30
|
34.00
|
33.50
|
9.96
|
21,700
|
|
|
1/28/2010
|
0.00 / 0.00%
|
34.50
|
35.00
|
33.90
|
34.00
|
34.06
|
9.96
|
50,600
|
|
|
1/27/2010
|
-0.80 / -2.30%
|
37.20
|
37.20
|
34.00
|
34.00
|
36.40
|
9.96
|
69,700
|
|
|
1/26/2010
|
+1.80 / +5.45%
|
34.50
|
34.80
|
34.50
|
34.80
|
34.80
|
10.20
|
18,300
|
|
|
1/25/2010
|
+0.20 / +0.61%
|
30.70
|
33.00
|
30.70
|
33.00
|
32.56
|
9.67
|
25,900
|
|
|
1/22/2010
|
+0.40 / +1.23%
|
32.00
|
32.90
|
30.70
|
32.80
|
31.91
|
9.61
|
75,400
|
|
|
1/21/2010
|
-1.90 / -5.54%
|
33.00
|
34.00
|
32.40
|
32.40
|
32.78
|
9.50
|
62,600
|
|
|
1/20/2010
|
-2.70 / -7.30%
|
37.00
|
37.00
|
34.30
|
34.30
|
34.79
|
10.05
|
46,100
|
|
|
1/19/2010
|
+0.60 / +1.65%
|
36.40
|
37.00
|
36.40
|
37.00
|
36.76
|
10.84
|
18,200
|
|
|
1/18/2010
|
-2.60 / -6.67%
|
36.50
|
37.00
|
36.40
|
36.40
|
36.51
|
10.67
|
24,300
|
|
|
1/15/2010
|
-1.30 / -3.23%
|
39.00
|
40.00
|
38.60
|
39.00
|
39.11
|
11.43
|
25,900
|
|
|
1/14/2010
|
+0.80 / +2.03%
|
40.30
|
40.30
|
40.00
|
40.30
|
40.24
|
11.81
|
102,800
|
|
|
1/13/2010
|
+1.50 / +3.95%
|
35.90
|
40.00
|
35.90
|
39.50
|
37.67
|
11.58
|
117,200
|
|
|
1/12/2010
|
-2.00 / -5.00%
|
40.80
|
40.80
|
38.00
|
38.00
|
38.52
|
11.14
|
104,500
|
|
|
1/11/2010
|
-1.90 / -4.53%
|
42.00
|
42.00
|
39.90
|
40.00
|
40.77
|
11.72
|
73,200
|
|
|
1/8/2010
|
+1.30 / +3.20%
|
40.00
|
44.50
|
39.10
|
41.90
|
42.92
|
12.28
|
149,200
|
|
|
1/7/2010
|
-2.10 / -4.92%
|
40.70
|
44.00
|
40.60
|
40.60
|
41.58
|
11.90
|
182,300
|
|
|
1/6/2010
|
-0.80 / -1.84%
|
45.90
|
45.90
|
42.70
|
42.70
|
43.64
|
12.51
|
171,900
|
|
|
1/5/2010
|
+0.10 / +0.23%
|
46.10
|
46.10
|
43.10
|
43.50
|
45.91
|
12.75
|
205,800
|
|
|
1/4/2010
|
+3.10 / +7.69%
|
42.00
|
43.40
|
41.30
|
43.40
|
43.11
|
12.72
|
132,500
|
|
|
12/31/2009
|
+1.90 / +4.95%
|
40.30
|
40.70
|
38.00
|
40.30
|
40.59
|
11.81
|
170,700
|
|
|
12/30/2009
|
+2.30 / +6.37%
|
36.50
|
38.40
|
36.40
|
38.40
|
38.13
|
11.25
|
90,900
|
|
|
12/29/2009
|
+2.10 / +6.18%
|
36.00
|
36.10
|
34.00
|
36.10
|
35.92
|
10.58
|
198,000
|
|
|
12/28/2009
|
+2.20 / +6.92%
|
34.00
|
34.00
|
33.10
|
34.00
|
33.78
|
9.96
|
208,100
|
|
|
12/25/2009
|
+2.00 / +6.71%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
9.32
|
6,500
|
|
|