|
Closing price on 4/9/2010
|
|
| Open |
39.00 |
| High |
39.60 |
| Low |
37.50 |
| Volume |
400,900 |
| Split-adjusted Price |
11.28 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2010
|
+1.20 / +3.22%
|
39.00
|
39.60
|
37.50
|
38.50
|
39.50
|
11.28
|
400,900
|
|
|
4/8/2010
|
+2.40 / +6.88%
|
35.00
|
37.30
|
35.00
|
37.30
|
37.11
|
10.93
|
282,200
|
|
|
4/7/2010
|
+0.20 / +0.58%
|
35.00
|
36.00
|
34.50
|
34.90
|
34.93
|
10.23
|
91,700
|
|
|
4/6/2010
|
-0.30 / -0.86%
|
34.50
|
36.40
|
34.50
|
34.70
|
35.02
|
10.17
|
81,900
|
|
|
4/5/2010
|
+1.80 / +5.42%
|
34.90
|
35.00
|
34.00
|
35.00
|
34.48
|
10.26
|
54,600
|
|
|
4/2/2010
|
-0.80 / -2.35%
|
34.00
|
34.00
|
31.70
|
33.20
|
33.20
|
9.73
|
30,400
|
|
|
4/1/2010
|
+2.00 / +6.25%
|
34.00
|
34.00
|
33.50
|
34.00
|
33.81
|
9.96
|
17,000
|
|
|
3/31/2010
|
-1.90 / -5.60%
|
34.70
|
34.70
|
32.00
|
32.00
|
32.75
|
9.38
|
23,700
|
|
|
3/30/2010
|
-0.10 / -0.29%
|
34.10
|
34.40
|
33.70
|
33.90
|
34.03
|
9.94
|
51,000
|
|
|
3/29/2010
|
+0.50 / +1.49%
|
34.00
|
34.30
|
33.90
|
34.00
|
34.04
|
9.96
|
75,100
|
|
|
3/26/2010
|
-0.10 / -0.30%
|
34.10
|
34.30
|
33.30
|
33.50
|
34.01
|
9.82
|
30,100
|
|
|
3/25/2010
|
-1.80 / -5.08%
|
35.50
|
35.50
|
33.10
|
33.60
|
34.07
|
9.85
|
33,800
|
|
|
3/24/2010
|
+0.40 / +1.14%
|
35.20
|
35.40
|
35.00
|
35.40
|
35.23
|
10.37
|
45,000
|
|
|
3/23/2010
|
-0.70 / -1.96%
|
35.80
|
36.00
|
34.70
|
35.00
|
35.24
|
10.26
|
35,900
|
|
|
3/22/2010
|
-1.10 / -2.99%
|
36.50
|
36.50
|
35.60
|
35.70
|
35.88
|
10.46
|
15,800
|
|
|
3/19/2010
|
+0.50 / +1.38%
|
36.00
|
37.30
|
36.00
|
36.80
|
36.47
|
10.79
|
42,000
|
|
|
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
|
|
|