|
Closing price on 9/11/2008
|
|
| Open |
43.00 |
| High |
43.00 |
| Low |
40.40 |
| Volume |
11,600 |
| Split-adjusted Price |
8.50 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2008
|
-1.60 / -3.81%
|
43.00
|
43.00
|
40.40
|
40.40
|
40.70
|
8.50
|
11,600
|
|
|
9/10/2008
|
-1.30 / -3.00%
|
44.80
|
47.80
|
41.70
|
42.00
|
43.36
|
8.83
|
30,400
|
|
|
9/9/2008
|
-4.20 / -8.84%
|
43.30
|
47.00
|
43.20
|
43.30
|
44.82
|
9.11
|
28,600
|
|
|
9/8/2008
|
-1.10 / -2.26%
|
51.60
|
51.60
|
45.00
|
47.50
|
46.45
|
9.99
|
17,000
|
|
|
9/5/2008
|
+2.60 / +5.65%
|
48.60
|
48.60
|
44.00
|
48.60
|
48.33
|
10.22
|
80,900
|
|
|
9/4/2008
|
+3.00 / +6.98%
|
46.00
|
46.00
|
41.00
|
46.00
|
45.48
|
9.68
|
64,100
|
|
|
9/3/2008
|
+2.00 / +4.88%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
9.04
|
47,600
|
|
|
8/29/2008
|
-0.80 / -1.91%
|
40.80
|
41.00
|
40.00
|
41.00
|
40.22
|
8.62
|
36,800
|
|
|
8/28/2008
|
-3.10 / -6.90%
|
48.00
|
48.00
|
41.80
|
41.80
|
43.04
|
8.79
|
22,100
|
|
|
8/27/2008
|
+2.90 / +6.90%
|
44.90
|
44.90
|
44.80
|
44.90
|
44.89
|
9.44
|
70,300
|
|
|
8/26/2008
|
+2.70 / +6.87%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
8.83
|
6,700
|
|
|
8/25/2008
|
+2.50 / +6.79%
|
38.00
|
39.30
|
38.00
|
39.30
|
39.28
|
8.27
|
13,700
|
|
|
8/22/2008
|
+0.10 / +0.27%
|
37.70
|
37.80
|
35.40
|
36.80
|
36.77
|
7.74
|
16,800
|
|
|
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
|
|
|