|
Closing price on 5/27/2009
|
|
| Open |
27.10 |
| High |
27.10 |
| Low |
23.70 |
| Volume |
126,800 |
| Split-adjusted Price |
5.53 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2009
|
-0.80 / -3.17%
|
27.10
|
27.10
|
23.70
|
24.40
|
24.70
|
5.53
|
126,800
|
|
|
5/26/2009
|
-0.40 / -1.56%
|
27.10
|
27.20
|
23.90
|
25.20
|
25.36
|
5.71
|
177,900
|
|
|
5/25/2009
|
+1.50 / +6.22%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.52
|
5.80
|
177,000
|
|
|
5/22/2009
|
+1.40 / +6.17%
|
24.10
|
24.10
|
23.00
|
24.10
|
24.05
|
5.46
|
312,300
|
|
|
5/21/2009
|
+0.30 / +1.34%
|
22.70
|
22.70
|
22.20
|
22.70
|
22.63
|
5.15
|
135,500
|
|
|
5/20/2009
|
+1.40 / +6.67%
|
22.40
|
22.40
|
21.00
|
22.40
|
21.94
|
4.94
|
188,900
|
|
|
5/19/2009
|
+1.10 / +5.53%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.63
|
59,300
|
|
|
5/18/2009
|
+1.20 / +6.42%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.70
|
4.39
|
120,400
|
|
|
5/15/2009
|
+1.00 / +5.65%
|
18.40
|
18.70
|
18.00
|
18.70
|
18.55
|
4.12
|
98,100
|
|
|
5/14/2009
|
-0.20 / -1.12%
|
17.60
|
17.80
|
17.20
|
17.70
|
17.51
|
3.90
|
49,600
|
|
|
5/13/2009
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.79
|
3.95
|
54,000
|
|
|
5/12/2009
|
+0.20 / +1.14%
|
17.00
|
18.00
|
16.80
|
17.80
|
17.70
|
3.92
|
35,200
|
|
|
5/11/2009
|
+0.10 / +0.57%
|
18.00
|
18.10
|
17.50
|
17.60
|
17.73
|
3.88
|
32,000
|
|
|
5/8/2009
|
-0.90 / -4.89%
|
17.60
|
18.00
|
17.10
|
17.50
|
17.50
|
3.86
|
33,500
|
|
|
5/7/2009
|
+0.90 / +5.14%
|
18.40
|
18.90
|
18.00
|
18.40
|
18.28
|
4.06
|
68,000
|
|
|
5/6/2009
|
-0.90 / -4.89%
|
18.30
|
18.80
|
17.50
|
17.50
|
17.93
|
3.86
|
20,800
|
|
|
5/5/2009
|
+0.70 / +3.95%
|
18.90
|
18.90
|
18.10
|
18.40
|
18.75
|
4.06
|
72,200
|
|
|
5/4/2009
|
+1.20 / +7.27%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.90
|
23,100
|
|
|
4/29/2009
|
-0.20 / -1.20%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.60
|
3.64
|
13,400
|
|
|
4/28/2009
|
+0.50 / +3.09%
|
16.00
|
16.90
|
16.00
|
16.70
|
16.31
|
3.68
|
36,700
|
|
|
4/27/2009
|
-0.10 / -0.61%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.20
|
3.57
|
40,500
|
|
|
4/24/2009
|
-0.60 / -3.55%
|
16.90
|
17.00
|
16.00
|
16.30
|
16.27
|
3.59
|
16,900
|
|
|
4/23/2009
|
+1.10 / +6.96%
|
16.80
|
16.90
|
16.00
|
16.90
|
16.46
|
3.73
|
62,100
|
|
|
4/22/2009
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.48
|
24,700
|
|
|
4/21/2009
|
-0.70 / -4.46%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.76
|
3.31
|
89,100
|
|
|
4/20/2009
|
-1.00 / -5.99%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.74
|
3.46
|
16,400
|
|
|
4/17/2009
|
-0.80 / -4.57%
|
18.00
|
18.00
|
16.70
|
16.70
|
16.81
|
3.68
|
60,800
|
|
|
4/16/2009
|
-0.70 / -3.85%
|
18.30
|
18.40
|
17.40
|
17.50
|
17.86
|
3.86
|
47,600
|
|
|
4/15/2009
|
-1.50 / -7.61%
|
18.30
|
18.60
|
18.20
|
18.20
|
18.33
|
4.01
|
56,500
|
|
|
4/14/2009
|
+0.40 / +2.07%
|
20.20
|
20.20
|
18.50
|
19.70
|
19.49
|
4.34
|
63,500
|
|
|