|
Closing price on 11/17/2010
|
|
| Open |
15.30 |
| High |
16.10 |
| Low |
15.30 |
| Volume |
39,100 |
| Split-adjusted Price |
6.61 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2010
|
+0.10 / +0.65%
|
15.30
|
16.10
|
15.30
|
15.60
|
15.76
|
6.61
|
39,100
|
|
|
11/16/2010
|
-0.70 / -4.32%
|
15.50
|
16.00
|
15.30
|
15.50
|
15.41
|
6.57
|
31,000
|
|
|
11/15/2010
|
-0.90 / -5.26%
|
17.00
|
17.80
|
15.90
|
16.20
|
16.38
|
6.86
|
37,200
|
|
|
11/12/2010
|
-0.50 / -2.84%
|
17.60
|
17.60
|
16.70
|
17.10
|
16.92
|
7.24
|
16,800
|
|
|
11/11/2010
|
-0.90 / -4.86%
|
18.50
|
18.50
|
17.40
|
17.60
|
17.74
|
7.46
|
52,300
|
|
|
11/10/2010
|
+0.30 / +1.65%
|
18.80
|
18.90
|
18.30
|
18.50
|
18.51
|
7.84
|
19,700
|
|
|
11/9/2010
|
-1.00 / -5.21%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.33
|
7.71
|
52,000
|
|
|
11/8/2010
|
-0.50 / -2.54%
|
20.60
|
20.60
|
18.70
|
19.20
|
19.26
|
8.13
|
39,700
|
|
|
11/5/2010
|
+0.80 / +4.23%
|
19.10
|
19.80
|
19.00
|
19.70
|
19.33
|
8.35
|
55,200
|
|
|
11/4/2010
|
-0.10 / -0.53%
|
18.80
|
19.30
|
18.60
|
18.90
|
18.91
|
8.01
|
50,100
|
|
|
11/3/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.50
|
19.00
|
18.80
|
8.05
|
62,900
|
|
|
11/2/2010
|
-0.70 / -3.55%
|
20.00
|
20.00
|
18.70
|
19.00
|
19.14
|
8.05
|
37,800
|
|
|
11/1/2010
|
-1.30 / -6.19%
|
20.00
|
20.00
|
19.60
|
19.70
|
19.76
|
8.35
|
17,200
|
|
|
10/29/2010
|
+0.20 / +0.96%
|
21.30
|
21.80
|
20.80
|
21.00
|
20.96
|
8.90
|
14,100
|
|
|
10/28/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.95
|
8.81
|
41,800
|
|
|
10/27/2010
|
+0.30 / +1.46%
|
21.50
|
21.80
|
20.60
|
20.80
|
21.15
|
8.81
|
92,300
|
|
|
10/26/2010
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.48
|
8.68
|
22,400
|
|
|
10/25/2010
|
+0.50 / +2.56%
|
18.90
|
20.00
|
18.50
|
20.00
|
19.17
|
8.47
|
22,700
|
|
|
10/22/2010
|
-0.50 / -2.50%
|
20.00
|
20.30
|
18.60
|
19.50
|
18.88
|
8.26
|
72,000
|
|
|
10/21/2010
|
+0.10 / +0.50%
|
20.90
|
20.90
|
19.20
|
20.00
|
20.00
|
8.47
|
35,000
|
|
|
10/20/2010
|
-1.30 / -6.13%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.92
|
8.43
|
121,700
|
|
|
10/19/2010
|
-1.00 / -4.50%
|
24.00
|
24.00
|
21.20
|
21.20
|
21.31
|
8.98
|
85,400
|
|
|
10/18/2010
|
-1.50 / -6.33%
|
23.00
|
23.10
|
22.20
|
22.20
|
22.68
|
9.41
|
51,400
|
|
|
10/15/2010
|
-0.10 / -0.42%
|
24.10
|
24.10
|
23.10
|
23.70
|
23.16
|
10.04
|
89,400
|
|
|
10/14/2010
|
+0.20 / +0.85%
|
24.50
|
24.50
|
23.30
|
23.80
|
23.78
|
10.08
|
28,300
|
|
|
10/13/2010
|
+0.30 / +1.29%
|
24.80
|
24.80
|
23.00
|
23.60
|
23.69
|
10.00
|
28,600
|
|
|
10/12/2010
|
-0.80 / -3.32%
|
24.90
|
24.90
|
23.00
|
23.30
|
23.52
|
9.87
|
66,400
|
|
|
10/11/2010
|
-0.90 / -3.60%
|
23.60
|
25.90
|
23.60
|
24.10
|
24.31
|
10.21
|
4,100
|
|
|
10/8/2010
|
-0.60 / -2.34%
|
27.00
|
27.00
|
24.30
|
25.00
|
25.32
|
10.59
|
51,700
|
|
|
10/7/2010
|
-8.80 / -25.58%
|
25.60
|
25.60
|
25.50
|
25.60
|
25.60
|
10.85
|
114,800
|
|
|