Closing price on 7/11/2008
|
|
Open |
35.00 |
High |
35.00 |
Low |
33.70 |
Volume |
13,000 |
Split-adjusted Price |
7.36 |
|
|
SD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2008
|
+1.00 / +2.94%
|
35.00
|
35.00
|
33.70
|
35.00
|
34.97
|
7.36
|
13,000
|
|
7/10/2008
|
-1.00 / -2.86%
|
32.70
|
34.00
|
32.70
|
34.00
|
33.66
|
7.15
|
27,100
|
|
7/9/2008
|
+0.20 / +0.57%
|
33.50
|
36.10
|
33.50
|
35.00
|
34.21
|
7.04
|
24,400
|
|
7/8/2008
|
+0.60 / +1.75%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
7.00
|
22,300
|
|
7/7/2008
|
-1.40 / -3.93%
|
36.90
|
37.00
|
34.20
|
34.20
|
36.17
|
6.88
|
9,000
|
|
7/4/2008
|
+1.20 / +3.49%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
7.16
|
23,100
|
|
7/3/2008
|
+1.10 / +3.30%
|
34.40
|
34.40
|
34.00
|
34.40
|
34.34
|
6.92
|
11,300
|
|
7/2/2008
|
+0.70 / +2.15%
|
33.30
|
33.30
|
30.90
|
33.30
|
33.06
|
6.70
|
38,000
|
|
7/1/2008
|
+1.20 / +3.82%
|
30.20
|
32.60
|
30.20
|
32.60
|
32.13
|
6.56
|
37,100
|
|
6/30/2008
|
-1.30 / -3.98%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
6.31
|
600
|
|
6/27/2008
|
-1.30 / -3.82%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
6.58
|
200
|
|
6/26/2008
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
6.84
|
0
|
|
6/25/2008
|
-1.40 / -3.95%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
6.84
|
200
|
|
6/24/2008
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
7.12
|
0
|
|
6/23/2008
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
7.12
|
0
|
|
6/20/2008
|
-1.40 / -3.80%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
7.12
|
400
|
|
6/19/2008
|
-1.50 / -3.92%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
7.40
|
100
|
|
6/18/2008
|
-1.10 / -2.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
7.70
|
400
|
|
6/17/2008
|
-0.10 / -0.25%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
7.92
|
9,400
|
|
6/16/2008
|
+1.10 / +2.86%
|
37.30
|
39.50
|
37.30
|
39.50
|
38.34
|
7.94
|
40,200
|
|
6/13/2008
|
-1.10 / -2.78%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
7.72
|
1,400
|
|
6/12/2008
|
-1.20 / -2.95%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
7.94
|
1,400
|
|
6/11/2008
|
-1.20 / -2.86%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
8.19
|
3,500
|
|
6/10/2008
|
-1.20 / -2.78%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
8.43
|
700
|
|
6/9/2008
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
8.67
|
0
|
|
6/6/2008
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
8.67
|
0
|
|
6/5/2008
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
8.67
|
0
|
|
6/4/2008
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
8.67
|
0
|
|
6/3/2008
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
8.67
|
0
|
|
6/2/2008
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
8.67
|
0
|
|
|