|
Closing price on 3/18/2010
|
|
| Open |
36.70 |
| High |
36.70 |
| Low |
34.50 |
| Volume |
44,000 |
| Split-adjusted Price |
10.64 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2010
|
+1.30 / +3.71%
|
36.70
|
36.70
|
34.50
|
36.30
|
35.47
|
10.64
|
44,000
|
|
|
3/17/2010
|
-1.60 / -4.37%
|
37.50
|
37.80
|
34.50
|
35.00
|
35.30
|
10.26
|
37,900
|
|
|
3/16/2010
|
-2.20 / -5.67%
|
37.00
|
38.00
|
36.60
|
36.60
|
36.92
|
10.73
|
85,400
|
|
|
3/15/2010
|
+0.70 / +1.84%
|
39.00
|
40.00
|
38.40
|
38.80
|
39.27
|
11.37
|
61,100
|
|
|
3/12/2010
|
+0.10 / +0.26%
|
38.40
|
38.90
|
37.50
|
38.10
|
38.21
|
11.17
|
51,000
|
|
|
3/11/2010
|
+1.80 / +4.97%
|
36.40
|
38.40
|
36.40
|
38.00
|
37.89
|
11.14
|
80,000
|
|
|
3/10/2010
|
0.00 / 0.00%
|
36.60
|
37.20
|
35.60
|
36.20
|
36.41
|
10.61
|
47,400
|
|
|
3/9/2010
|
-2.10 / -5.48%
|
38.00
|
38.30
|
36.00
|
36.20
|
36.87
|
10.61
|
62,500
|
|
|
3/8/2010
|
+0.20 / +0.52%
|
38.10
|
39.00
|
37.60
|
38.30
|
38.20
|
11.22
|
73,400
|
|
|
3/5/2010
|
+0.10 / +0.26%
|
37.80
|
38.80
|
36.80
|
38.10
|
38.08
|
11.17
|
57,300
|
|
|
3/4/2010
|
+0.70 / +1.88%
|
38.90
|
38.90
|
37.00
|
38.00
|
38.53
|
11.14
|
72,900
|
|
|
3/3/2010
|
+2.30 / +6.57%
|
35.50
|
37.40
|
35.00
|
37.30
|
36.45
|
10.93
|
67,700
|
|
|
3/2/2010
|
+0.80 / +2.34%
|
34.00
|
35.70
|
34.00
|
35.00
|
35.00
|
10.26
|
123,700
|
|
|
3/1/2010
|
+1.20 / +3.64%
|
33.80
|
34.20
|
33.00
|
34.20
|
33.64
|
10.02
|
18,200
|
|
|
2/26/2010
|
0.00 / 0.00%
|
33.00
|
33.10
|
32.70
|
33.00
|
32.98
|
9.67
|
5,800
|
|
|
2/25/2010
|
0.00 / 0.00%
|
31.20
|
33.80
|
31.20
|
33.00
|
33.08
|
9.67
|
8,500
|
|
|
2/24/2010
|
+1.50 / +4.76%
|
30.10
|
33.00
|
30.10
|
33.00
|
32.42
|
9.67
|
16,700
|
|
|
2/23/2010
|
-1.70 / -5.12%
|
33.20
|
33.20
|
31.20
|
31.50
|
31.57
|
9.23
|
6,800
|
|
|
2/22/2010
|
+0.20 / +0.61%
|
35.00
|
35.00
|
33.00
|
33.20
|
33.54
|
9.73
|
13,500
|
|
|
2/12/2010
|
+0.50 / +1.54%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.23
|
9.67
|
8,400
|
|
|
2/11/2010
|
+1.50 / +4.84%
|
32.80
|
32.80
|
31.10
|
32.50
|
31.97
|
9.53
|
17,000
|
|
|
2/10/2010
|
+0.20 / +0.65%
|
31.00
|
32.80
|
31.00
|
31.00
|
31.61
|
9.09
|
11,900
|
|
|
2/9/2010
|
-0.70 / -2.22%
|
31.70
|
31.70
|
30.50
|
30.80
|
30.85
|
9.03
|
20,800
|
|
|
2/8/2010
|
-1.70 / -5.12%
|
33.30
|
33.30
|
31.20
|
31.50
|
31.71
|
9.23
|
23,400
|
|
|
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
|
|
|