|
Closing price on 8/28/2009
|
|
| Open |
24.90 |
| High |
25.80 |
| Low |
24.90 |
| Volume |
165,300 |
| Split-adjusted Price |
5.85 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2009
|
+1.40 / +5.74%
|
24.90
|
25.80
|
24.90
|
25.80
|
25.50
|
5.85
|
165,300
|
|
|
8/27/2009
|
0.00 / 0.00%
|
24.00
|
24.70
|
23.80
|
24.40
|
24.16
|
5.53
|
57,400
|
|
|
8/26/2009
|
+0.30 / +1.24%
|
24.30
|
24.70
|
23.80
|
24.40
|
24.29
|
5.53
|
45,500
|
|
|
8/25/2009
|
-1.10 / -4.37%
|
24.00
|
25.00
|
24.00
|
24.10
|
24.45
|
5.46
|
54,000
|
|
|
8/24/2009
|
+0.80 / +3.28%
|
25.50
|
25.70
|
25.10
|
25.20
|
25.36
|
5.71
|
114,100
|
|
|
8/21/2009
|
+0.60 / +2.52%
|
24.10
|
25.50
|
24.10
|
24.40
|
25.21
|
5.53
|
144,900
|
|
|
8/20/2009
|
+0.20 / +0.85%
|
23.80
|
24.30
|
23.50
|
23.80
|
23.86
|
5.40
|
86,700
|
|
|
8/19/2009
|
+1.40 / +6.31%
|
22.80
|
23.60
|
22.50
|
23.60
|
23.19
|
5.35
|
53,800
|
|
|
8/18/2009
|
+0.30 / +1.37%
|
21.50
|
22.30
|
21.50
|
22.20
|
22.09
|
5.03
|
22,100
|
|
|
8/17/2009
|
-0.90 / -3.95%
|
23.00
|
23.00
|
21.60
|
21.90
|
22.20
|
4.96
|
24,800
|
|
|
8/14/2009
|
-0.60 / -2.56%
|
22.70
|
23.30
|
22.50
|
22.80
|
22.66
|
5.17
|
43,700
|
|
|
8/13/2009
|
-0.50 / -2.09%
|
24.80
|
25.20
|
22.30
|
23.40
|
24.08
|
5.30
|
67,800
|
|
|
8/12/2009
|
+0.90 / +3.91%
|
23.70
|
23.90
|
23.50
|
23.90
|
23.85
|
5.42
|
174,600
|
|
|
8/11/2009
|
+1.30 / +5.99%
|
21.70
|
23.00
|
21.70
|
23.00
|
22.42
|
5.21
|
60,600
|
|
|
8/10/2009
|
+0.80 / +3.83%
|
21.00
|
21.80
|
21.00
|
21.70
|
21.46
|
4.92
|
35,600
|
|
|
8/7/2009
|
-0.10 / -0.48%
|
20.90
|
21.20
|
20.70
|
20.90
|
20.88
|
4.74
|
29,100
|
|
|
8/6/2009
|
0.00 / 0.00%
|
20.80
|
21.50
|
20.80
|
21.00
|
21.15
|
4.76
|
30,700
|
|
|
8/5/2009
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.76
|
4.76
|
38,100
|
|
|
8/4/2009
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.90
|
21.00
|
20.95
|
4.76
|
28,600
|
|
|
8/3/2009
|
-0.30 / -1.41%
|
21.80
|
21.80
|
20.80
|
21.00
|
21.01
|
4.76
|
5,500
|
|
|
7/31/2009
|
+0.60 / +2.90%
|
21.80
|
21.80
|
21.00
|
21.30
|
21.36
|
4.83
|
9,400
|
|
|
7/30/2009
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.77
|
4.69
|
14,400
|
|
|
7/29/2009
|
+0.20 / +0.96%
|
21.10
|
21.90
|
20.90
|
21.00
|
21.19
|
4.76
|
54,300
|
|
|
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
|
|
|