|
Closing price on 8/21/2008
|
|
| Open |
33.30 |
| High |
36.70 |
| Low |
31.90 |
| Volume |
37,700 |
| Split-adjusted Price |
7.72 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2008
|
+2.50 / +7.31%
|
33.30
|
36.70
|
31.90
|
36.70
|
35.37
|
7.72
|
37,700
|
|
|
8/20/2008
|
-0.80 / -2.29%
|
34.20
|
34.50
|
34.20
|
34.20
|
34.28
|
7.19
|
9,800
|
|
|
8/19/2008
|
-0.90 / -2.51%
|
38.20
|
38.30
|
34.00
|
35.00
|
36.72
|
7.36
|
21,900
|
|
|
8/18/2008
|
+2.30 / +6.85%
|
35.90
|
35.90
|
35.50
|
35.90
|
35.81
|
7.55
|
31,400
|
|
|
8/15/2008
|
+1.00 / +3.07%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
7.07
|
6,600
|
|
|
8/14/2008
|
+1.50 / +4.82%
|
31.00
|
32.60
|
31.00
|
32.60
|
32.43
|
6.86
|
32,600
|
|
|
8/13/2008
|
-0.90 / -2.81%
|
33.30
|
33.30
|
30.90
|
31.10
|
31.38
|
6.54
|
3,900
|
|
|
8/12/2008
|
+0.80 / +2.56%
|
32.40
|
32.40
|
31.00
|
32.00
|
32.07
|
6.73
|
46,700
|
|
|
8/11/2008
|
+1.20 / +4.00%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.16
|
6.56
|
33,600
|
|
|
8/8/2008
|
-0.10 / -0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.31
|
400
|
|
|
8/7/2008
|
-1.30 / -4.14%
|
32.40
|
32.50
|
30.10
|
30.10
|
31.20
|
6.33
|
10,800
|
|
|
8/6/2008
|
+1.30 / +4.32%
|
31.20
|
31.40
|
31.00
|
31.40
|
31.27
|
6.60
|
11,200
|
|
|
8/5/2008
|
0.00 / 0.00%
|
31.30
|
31.30
|
28.90
|
30.10
|
30.23
|
6.33
|
29,200
|
|
|
8/4/2008
|
+1.10 / +3.79%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
6.33
|
8,700
|
|
|
8/1/2008
|
-0.90 / -3.01%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.10
|
4,900
|
|
|
7/31/2008
|
+1.10 / +3.82%
|
27.70
|
29.90
|
27.70
|
29.90
|
27.85
|
6.29
|
26,400
|
|
|
7/30/2008
|
-0.90 / -3.03%
|
28.80
|
29.00
|
28.80
|
28.80
|
28.80
|
6.06
|
20,700
|
|
|
7/29/2008
|
-1.20 / -3.88%
|
29.70
|
31.80
|
29.70
|
29.70
|
29.97
|
6.25
|
22,500
|
|
|
7/28/2008
|
-1.20 / -3.74%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
6.50
|
19,000
|
|
|
7/25/2008
|
-1.30 / -3.89%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
6.75
|
100
|
|
|
7/24/2008
|
-1.30 / -3.75%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
7.03
|
3,000
|
|
|
7/23/2008
|
-1.40 / -3.88%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
7.30
|
100
|
|
|
7/22/2008
|
-1.50 / -3.99%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
7.59
|
100
|
|
|
7/21/2008
|
-0.90 / -2.34%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
7.91
|
300
|
|
|
7/18/2008
|
-1.60 / -3.99%
|
41.00
|
41.60
|
38.50
|
38.50
|
39.10
|
8.10
|
9,000
|
|
|
7/17/2008
|
+0.80 / +2.04%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
8.43
|
1,700
|
|
|
7/16/2008
|
+1.50 / +3.97%
|
39.30
|
39.30
|
36.30
|
39.30
|
38.57
|
8.27
|
40,100
|
|
|
7/15/2008
|
+1.40 / +3.85%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
7.95
|
13,900
|
|
|
7/14/2008
|
+1.40 / +4.00%
|
36.30
|
36.40
|
36.30
|
36.40
|
36.40
|
7.66
|
16,500
|
|
|
7/11/2008
|
+1.00 / +2.94%
|
35.00
|
35.00
|
33.70
|
35.00
|
34.97
|
7.36
|
13,000
|
|
|