|
Closing price on 7/28/2009
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
20.70 |
| Volume |
36,200 |
| Split-adjusted Price |
4.72 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2009
|
-1.20 / -5.45%
|
22.10
|
22.10
|
20.70
|
20.80
|
20.98
|
4.72
|
36,200
|
|
|
7/27/2009
|
+1.10 / +5.26%
|
22.30
|
22.30
|
20.20
|
22.00
|
22.19
|
4.99
|
54,400
|
|
|
7/24/2009
|
+0.80 / +3.98%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.74
|
9,500
|
|
|
7/23/2009
|
+1.10 / +5.79%
|
19.10
|
20.10
|
19.00
|
20.10
|
19.58
|
4.56
|
14,100
|
|
|
7/22/2009
|
+0.10 / +0.53%
|
19.20
|
19.40
|
18.70
|
19.00
|
18.96
|
4.31
|
8,900
|
|
|
7/21/2009
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.66
|
4.28
|
28,600
|
|
|
7/20/2009
|
-0.40 / -2.07%
|
19.50
|
19.50
|
18.90
|
18.90
|
19.01
|
4.28
|
1,500
|
|
|
7/17/2009
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.10
|
19.30
|
19.16
|
4.38
|
15,600
|
|
|
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
|
|
|