|
Closing price on 5/4/2009
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.70 |
| Volume |
23,100 |
| Split-adjusted Price |
3.90 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2009
|
+1.10 / +6.04%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.29
|
4.26
|
63,900
|
|
|
4/10/2009
|
+1.20 / +7.06%
|
18.10
|
18.20
|
17.90
|
18.20
|
18.11
|
4.01
|
83,200
|
|
|
4/9/2009
|
-0.60 / -3.41%
|
18.20
|
18.20
|
16.90
|
17.00
|
17.13
|
3.75
|
67,200
|
|
|
4/8/2009
|
-1.00 / -5.38%
|
17.90
|
18.60
|
17.60
|
17.60
|
17.91
|
3.88
|
84,300
|
|
|
4/7/2009
|
+1.20 / +6.90%
|
17.90
|
18.60
|
16.80
|
18.60
|
18.26
|
4.10
|
121,100
|
|
|
4/3/2009
|
+0.90 / +5.45%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.35
|
3.84
|
109,900
|
|
|
4/2/2009
|
+0.50 / +3.13%
|
16.50
|
16.60
|
16.00
|
16.50
|
16.32
|
3.64
|
79,300
|
|
|
4/1/2009
|
+0.60 / +3.90%
|
15.70
|
16.00
|
15.30
|
16.00
|
15.65
|
3.53
|
56,200
|
|
|
3/31/2009
|
+0.30 / +1.99%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.03
|
3.40
|
23,800
|
|
|
3/30/2009
|
-0.40 / -2.58%
|
15.00
|
15.20
|
14.80
|
15.10
|
14.93
|
3.33
|
24,500
|
|
|
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
|
|
|