|
Closing price on 9/17/2009
|
|
| Open |
31.30 |
| High |
31.60 |
| Low |
31.00 |
| Volume |
94,200 |
| Split-adjusted Price |
7.07 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2009
|
+0.80 / +2.63%
|
31.30
|
31.60
|
31.00
|
31.20
|
31.13
|
7.07
|
94,200
|
|
|
9/16/2009
|
-1.40 / -4.40%
|
32.00
|
32.20
|
30.40
|
30.40
|
31.03
|
6.89
|
262,700
|
|
|
9/15/2009
|
0.00 / 0.00%
|
32.60
|
32.60
|
31.00
|
31.80
|
31.62
|
7.21
|
183,500
|
|
|
9/14/2009
|
+1.50 / +4.95%
|
30.40
|
32.30
|
30.40
|
31.80
|
31.60
|
7.21
|
181,400
|
|
|
9/11/2009
|
-0.30 / -0.98%
|
30.50
|
30.80
|
29.70
|
30.30
|
30.38
|
6.87
|
137,400
|
|
|
9/10/2009
|
+1.40 / +4.79%
|
29.00
|
31.00
|
28.50
|
30.60
|
29.86
|
6.94
|
213,000
|
|
|
9/9/2009
|
-0.30 / -1.02%
|
29.70
|
29.70
|
28.60
|
29.20
|
29.19
|
6.62
|
59,900
|
|
|
9/8/2009
|
+0.90 / +3.15%
|
28.00
|
29.70
|
28.00
|
29.50
|
29.38
|
6.69
|
136,500
|
|
|
9/7/2009
|
+0.60 / +2.14%
|
28.30
|
28.60
|
27.00
|
28.60
|
28.03
|
6.48
|
145,500
|
|
|
9/4/2009
|
-1.30 / -4.44%
|
29.20
|
29.20
|
27.50
|
28.00
|
28.30
|
6.35
|
231,200
|
|
|
9/3/2009
|
+0.20 / +0.69%
|
28.90
|
29.90
|
27.60
|
29.30
|
29.16
|
6.64
|
228,600
|
|
|
9/1/2009
|
+1.90 / +6.99%
|
29.10
|
29.10
|
28.00
|
29.10
|
28.92
|
6.60
|
385,000
|
|
|
8/31/2009
|
+1.40 / +5.43%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
6.17
|
74,000
|
|
|
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
|
|
|