|
Closing price on 2/15/2011
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
35,100 |
| Split-adjusted Price |
7.16 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2011
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.97
|
7.16
|
35,100
|
|
|
2/14/2011
|
-0.20 / -1.16%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.06
|
7.24
|
9,800
|
|
|
2/11/2011
|
-0.30 / -1.70%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.25
|
7.33
|
30,500
|
|
|
2/10/2011
|
+0.10 / +0.57%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.35
|
7.46
|
20,800
|
|
|
2/9/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.62
|
7.41
|
36,500
|
|
|
2/8/2011
|
-0.10 / -0.57%
|
17.40
|
17.90
|
17.40
|
17.50
|
17.49
|
7.41
|
19,300
|
|
|
1/28/2011
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.44
|
7.46
|
37,800
|
|
|
1/27/2011
|
+0.30 / +1.76%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.20
|
7.33
|
23,000
|
|
|
1/26/2011
|
+0.40 / +2.41%
|
17.00
|
17.20
|
16.60
|
17.00
|
16.99
|
7.20
|
17,400
|
|
|
1/25/2011
|
-0.30 / -1.78%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.58
|
7.03
|
18,600
|
|
|
1/24/2011
|
-0.30 / -1.74%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.01
|
7.16
|
20,200
|
|
|
1/21/2011
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.13
|
7.29
|
47,200
|
|
|
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
|
|
|