|
Closing price on 12/16/2010
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
19.70 |
| Volume |
72,600 |
| Split-adjusted Price |
8.35 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2010
|
-1.10 / -5.16%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.29
|
8.56
|
102,500
|
|
|
12/7/2010
|
-0.60 / -2.74%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.74
|
9.02
|
109,400
|
|
|
12/6/2010
|
+0.30 / +1.39%
|
23.00
|
23.10
|
21.80
|
21.90
|
22.90
|
9.28
|
151,900
|
|
|
12/3/2010
|
+0.80 / +3.85%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.59
|
9.15
|
34,700
|
|
|
12/2/2010
|
+1.90 / +10.05%
|
18.60
|
20.80
|
18.60
|
20.80
|
20.18
|
8.81
|
155,000
|
|
|
12/1/2010
|
-1.10 / -5.50%
|
19.10
|
20.40
|
18.80
|
18.90
|
19.50
|
8.01
|
116,600
|
|
|
11/30/2010
|
+0.70 / +3.63%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.97
|
8.47
|
131,300
|
|
|
11/29/2010
|
+1.20 / +6.63%
|
18.20
|
19.30
|
17.80
|
19.30
|
18.69
|
8.18
|
63,200
|
|
|
11/26/2010
|
+0.80 / +4.62%
|
18.00
|
18.40
|
17.40
|
18.10
|
18.12
|
7.67
|
57,500
|
|
|
11/25/2010
|
+1.30 / +8.13%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.21
|
7.33
|
90,800
|
|
|
11/24/2010
|
+0.20 / +1.27%
|
16.00
|
16.40
|
15.90
|
16.00
|
16.19
|
6.78
|
47,200
|
|
|
11/23/2010
|
+0.20 / +1.28%
|
16.00
|
16.30
|
15.80
|
15.80
|
15.99
|
6.69
|
41,500
|
|
|
11/22/2010
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.30
|
15.60
|
15.61
|
6.61
|
34,800
|
|
|
11/19/2010
|
-0.90 / -5.33%
|
17.50
|
17.50
|
15.80
|
16.00
|
16.11
|
6.78
|
29,700
|
|
|
11/18/2010
|
+1.30 / +8.33%
|
14.70
|
16.90
|
14.70
|
16.90
|
16.66
|
7.16
|
57,600
|
|
|
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
|
|
|