|
Closing price on 1/20/2011
|
|
| Open |
16.90 |
| High |
17.80 |
| Low |
16.90 |
| Volume |
56,200 |
| Split-adjusted Price |
7.33 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
+0.20 / +1.17%
|
16.90
|
17.80
|
16.90
|
17.30
|
17.25
|
7.33
|
56,200
|
|
|
1/19/2011
|
-0.40 / -2.29%
|
17.60
|
17.70
|
17.00
|
17.10
|
17.21
|
7.24
|
105,100
|
|
|
1/18/2011
|
-0.80 / -4.37%
|
18.30
|
18.40
|
17.40
|
17.50
|
17.68
|
7.41
|
90,000
|
|
|
1/17/2011
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.30
|
18.30
|
18.59
|
7.75
|
9,700
|
|
|
1/14/2011
|
+0.30 / +1.67%
|
18.90
|
18.90
|
18.00
|
18.30
|
18.21
|
7.75
|
10,600
|
|
|
1/13/2011
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.22
|
7.63
|
11,800
|
|
|
1/12/2011
|
+0.50 / +2.86%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.97
|
7.63
|
4,000
|
|
|
1/11/2011
|
-0.50 / -2.78%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.49
|
7.41
|
13,200
|
|
|
1/10/2011
|
-1.00 / -5.26%
|
18.30
|
18.30
|
17.80
|
18.00
|
18.09
|
7.63
|
15,700
|
|
|
1/7/2011
|
-0.70 / -3.55%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.10
|
8.05
|
7,400
|
|
|
1/6/2011
|
-0.10 / -0.51%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.66
|
8.35
|
11,800
|
|
|
1/5/2011
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.30
|
19.80
|
19.51
|
8.39
|
3,200
|
|
|
1/4/2011
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.75
|
8.35
|
6,800
|
|
|
12/31/2010
|
+0.20 / +1.02%
|
19.80
|
20.00
|
19.50
|
19.80
|
19.72
|
8.39
|
11,900
|
|
|
12/30/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.60
|
19.60
|
19.78
|
8.30
|
9,400
|
|
|
12/29/2010
|
-0.70 / -3.45%
|
20.80
|
20.80
|
19.60
|
19.60
|
20.08
|
8.30
|
15,400
|
|
|
12/28/2010
|
+1.30 / +6.84%
|
19.70
|
20.30
|
19.00
|
20.30
|
19.73
|
8.60
|
22,700
|
|
|
12/27/2010
|
+0.50 / +2.70%
|
19.40
|
19.40
|
18.80
|
19.00
|
19.18
|
8.05
|
18,700
|
|
|
12/24/2010
|
-0.40 / -2.12%
|
19.70
|
19.70
|
18.50
|
18.50
|
18.69
|
7.84
|
22,200
|
|
|
12/23/2010
|
-0.80 / -4.06%
|
19.50
|
19.50
|
18.80
|
18.90
|
19.02
|
8.01
|
9,700
|
|
|
12/22/2010
|
-0.50 / -2.48%
|
20.30
|
20.30
|
19.40
|
19.70
|
19.62
|
8.35
|
21,600
|
|
|
12/21/2010
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.10
|
20.20
|
19.74
|
8.56
|
16,500
|
|
|
12/20/2010
|
-0.30 / -1.46%
|
20.30
|
21.00
|
20.00
|
20.20
|
20.21
|
8.56
|
106,000
|
|
|
12/17/2010
|
+0.80 / +4.06%
|
19.80
|
21.10
|
19.50
|
20.50
|
20.18
|
8.68
|
71,000
|
|
|
12/16/2010
|
-1.10 / -5.29%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.80
|
8.35
|
72,600
|
|
|
12/15/2010
|
-0.10 / -0.48%
|
21.50
|
21.90
|
20.60
|
20.80
|
21.12
|
8.81
|
42,900
|
|
|
12/14/2010
|
-1.50 / -6.70%
|
23.80
|
23.90
|
20.90
|
20.90
|
21.48
|
8.85
|
134,900
|
|
|
12/13/2010
|
+1.30 / +6.16%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.40
|
9.49
|
114,100
|
|
|
12/10/2010
|
+0.40 / +1.93%
|
21.10
|
21.10
|
20.50
|
21.10
|
21.01
|
8.94
|
83,400
|
|
|
12/9/2010
|
+0.50 / +2.48%
|
19.00
|
20.90
|
18.90
|
20.70
|
19.84
|
8.77
|
131,600
|
|
|