|
Closing price on 3/27/2009
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.50 |
| Volume |
44,700 |
| Split-adjusted Price |
3.42 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
-0.40 / -2.52%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.87
|
3.42
|
44,700
|
|
|
3/26/2009
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.83
|
3.51
|
28,300
|
|
|
3/25/2009
|
-0.20 / -1.25%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.03
|
3.48
|
19,900
|
|
|
3/24/2009
|
+1.20 / +8.11%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.95
|
3.53
|
36,900
|
|
|
3/23/2009
|
-1.00 / -6.33%
|
15.20
|
15.40
|
14.80
|
14.80
|
15.01
|
3.26
|
37,500
|
|
|
3/20/2009
|
-0.10 / -0.63%
|
15.80
|
16.50
|
15.70
|
15.80
|
15.91
|
3.48
|
32,600
|
|
|
3/19/2009
|
-0.40 / -2.45%
|
17.40
|
17.40
|
15.80
|
15.90
|
16.80
|
3.51
|
51,800
|
|
|
3/18/2009
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.29
|
3.59
|
59,900
|
|
|
3/17/2009
|
+1.00 / +6.80%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.30
|
3.46
|
76,500
|
|
|
3/16/2009
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.72
|
3.24
|
17,900
|
|
|
3/13/2009
|
+0.40 / +2.82%
|
14.70
|
15.00
|
14.40
|
14.60
|
14.66
|
3.22
|
16,600
|
|
|
3/12/2009
|
-0.20 / -1.39%
|
15.20
|
15.30
|
14.10
|
14.20
|
14.43
|
3.13
|
45,500
|
|
|
3/11/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.36
|
3.18
|
88,600
|
|
|
3/10/2009
|
+0.40 / +2.99%
|
13.30
|
13.80
|
12.90
|
13.80
|
13.54
|
3.04
|
32,500
|
|
|
3/9/2009
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.20
|
13.40
|
13.28
|
2.95
|
13,400
|
|
|
3/6/2009
|
+0.10 / +0.76%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.26
|
2.93
|
5,100
|
|
|
3/5/2009
|
+0.20 / +1.54%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.30
|
2.91
|
12,700
|
|
|
3/4/2009
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.60
|
13.00
|
12.80
|
2.87
|
14,500
|
|
|
3/3/2009
|
-0.10 / -0.77%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.57
|
2.84
|
22,500
|
|
|
3/2/2009
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.95
|
2.87
|
24,700
|
|
|
2/27/2009
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.71
|
2.84
|
21,700
|
|
|
2/26/2009
|
-0.30 / -2.33%
|
12.70
|
12.70
|
12.20
|
12.60
|
12.61
|
2.78
|
10,000
|
|
|
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
|
|
|