|
Closing price on 2/25/2011
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
43,800 |
| Split-adjusted Price |
6.27 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2011
|
+0.60 / +4.23%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.89
|
6.27
|
43,800
|
|
|
2/24/2011
|
-0.70 / -4.70%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.19
|
6.02
|
18,800
|
|
|
2/23/2011
|
+0.40 / +2.76%
|
14.00
|
15.50
|
14.00
|
14.90
|
15.02
|
6.31
|
50,000
|
|
|
2/22/2011
|
-0.70 / -4.61%
|
15.00
|
15.20
|
14.20
|
14.50
|
14.53
|
6.14
|
66,400
|
|
|
2/21/2011
|
-0.60 / -3.80%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.22
|
6.44
|
41,400
|
|
|
2/18/2011
|
-0.70 / -4.24%
|
16.90
|
16.90
|
15.80
|
15.80
|
16.31
|
6.69
|
48,200
|
|
|
2/17/2011
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.59
|
6.99
|
27,100
|
|
|
2/16/2011
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.81
|
7.12
|
16,600
|
|
|
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
|
|
|