|
Closing price on 7/16/2009
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
19.00 |
| Volume |
42,900 |
| Split-adjusted Price |
4.42 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2009
|
+0.10 / +0.52%
|
20.00
|
20.20
|
19.00
|
19.50
|
19.60
|
4.42
|
42,900
|
|
|
7/15/2009
|
+0.10 / +0.52%
|
20.40
|
20.40
|
19.30
|
19.40
|
19.66
|
4.40
|
14,400
|
|
|
7/14/2009
|
-1.00 / -4.93%
|
19.30
|
19.50
|
19.20
|
19.30
|
19.34
|
4.38
|
16,400
|
|
|
7/13/2009
|
-0.90 / -4.25%
|
22.30
|
22.30
|
20.30
|
20.30
|
20.41
|
4.60
|
7,800
|
|
|
7/10/2009
|
+0.40 / +1.92%
|
22.50
|
22.70
|
20.40
|
21.20
|
21.84
|
4.81
|
30,700
|
|
|
7/9/2009
|
+0.70 / +3.48%
|
21.00
|
21.50
|
20.60
|
20.80
|
21.31
|
4.72
|
17,600
|
|
|
7/8/2009
|
-0.20 / -0.99%
|
19.60
|
20.20
|
19.60
|
20.10
|
20.16
|
4.56
|
12,200
|
|
|
7/7/2009
|
-0.30 / -1.46%
|
20.00
|
20.60
|
19.90
|
20.30
|
20.22
|
4.60
|
39,600
|
|
|
7/6/2009
|
+1.20 / +6.19%
|
19.80
|
20.60
|
19.80
|
20.60
|
20.31
|
4.67
|
36,600
|
|
|
7/3/2009
|
-0.40 / -2.02%
|
19.40
|
19.60
|
18.80
|
19.40
|
19.31
|
4.40
|
23,400
|
|
|
7/2/2009
|
+0.80 / +4.21%
|
19.20
|
19.80
|
18.80
|
19.80
|
19.39
|
4.49
|
16,100
|
|
|
7/1/2009
|
-1.10 / -5.47%
|
19.70
|
20.50
|
19.00
|
19.00
|
19.32
|
4.31
|
21,700
|
|
|
6/30/2009
|
-1.20 / -5.63%
|
21.30
|
21.80
|
20.00
|
20.10
|
20.41
|
4.56
|
31,500
|
|
|
6/29/2009
|
+0.10 / +0.47%
|
22.00
|
22.00
|
20.10
|
21.30
|
20.90
|
4.83
|
4,500
|
|
|
6/26/2009
|
-0.80 / -3.64%
|
21.60
|
22.00
|
20.20
|
21.20
|
21.25
|
4.81
|
36,900
|
|
|
6/25/2009
|
-0.40 / -1.79%
|
22.50
|
22.50
|
21.00
|
22.00
|
21.37
|
4.99
|
35,500
|
|
|
6/24/2009
|
+1.40 / +6.67%
|
22.20
|
22.40
|
22.10
|
22.40
|
22.26
|
5.08
|
19,000
|
|
|
6/23/2009
|
-1.40 / -6.25%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.03
|
4.76
|
50,100
|
|
|
6/22/2009
|
-1.40 / -5.88%
|
22.80
|
23.00
|
22.40
|
22.40
|
22.46
|
5.08
|
61,700
|
|
|
6/19/2009
|
+0.20 / +0.85%
|
24.90
|
25.00
|
23.30
|
23.80
|
24.03
|
5.40
|
34,500
|
|
|
6/18/2009
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.60
|
5.35
|
33,200
|
|
|
6/17/2009
|
+0.70 / +3.06%
|
21.40
|
23.80
|
21.40
|
23.60
|
22.05
|
5.35
|
97,700
|
|
|
6/16/2009
|
-1.60 / -6.53%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
5.19
|
33,600
|
|
|
6/15/2009
|
-1.30 / -5.04%
|
24.80
|
25.00
|
24.50
|
24.50
|
24.58
|
5.55
|
71,800
|
|
|
6/12/2009
|
-1.00 / -3.73%
|
28.00
|
28.00
|
25.10
|
25.80
|
26.27
|
5.85
|
110,200
|
|
|
6/11/2009
|
+0.80 / +3.08%
|
24.80
|
26.80
|
24.30
|
26.80
|
26.41
|
6.08
|
104,600
|
|
|
6/10/2009
|
-1.20 / -4.41%
|
27.20
|
27.20
|
26.00
|
26.00
|
26.10
|
5.89
|
47,600
|
|
|
6/9/2009
|
-0.90 / -3.20%
|
29.90
|
30.00
|
26.60
|
27.20
|
27.85
|
6.17
|
95,900
|
|
|
6/8/2009
|
+1.70 / +6.44%
|
28.10
|
28.10
|
27.80
|
28.10
|
28.07
|
6.37
|
246,500
|
|
|
6/5/2009
|
+1.70 / +6.88%
|
26.00
|
26.40
|
25.60
|
26.40
|
26.29
|
5.99
|
444,500
|
|
|