|
Closing price on 3/29/2011
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
20,300 |
| Split-adjusted Price |
6.02 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2011
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.20
|
14.03
|
6.02
|
20,300
|
|
|
3/28/2011
|
+0.20 / +1.43%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.28
|
6.02
|
11,900
|
|
|
3/25/2011
|
-0.50 / -3.45%
|
14.40
|
14.50
|
14.00
|
14.00
|
14.26
|
5.93
|
59,100
|
|
|
3/24/2011
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.30
|
14.50
|
14.39
|
6.14
|
38,100
|
|
|
3/23/2011
|
+0.20 / +1.40%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.36
|
6.14
|
28,300
|
|
|
3/22/2011
|
-0.50 / -3.38%
|
14.50
|
15.10
|
14.20
|
14.30
|
14.43
|
6.06
|
87,700
|
|
|
3/21/2011
|
-0.10 / -0.67%
|
15.50
|
15.60
|
14.80
|
14.80
|
15.08
|
6.27
|
115,000
|
|
|
3/18/2011
|
+0.70 / +4.93%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.57
|
6.31
|
135,400
|
|
|
3/17/2011
|
-0.10 / -0.70%
|
14.80
|
14.80
|
13.70
|
14.20
|
14.04
|
6.02
|
44,600
|
|
|
3/16/2011
|
+0.60 / +4.38%
|
14.00
|
14.50
|
13.80
|
14.30
|
14.14
|
6.06
|
63,500
|
|
|
3/15/2011
|
+0.20 / +1.48%
|
13.50
|
14.50
|
13.20
|
13.70
|
13.69
|
5.80
|
44,200
|
|
|
3/14/2011
|
-1.00 / -6.90%
|
15.00
|
15.00
|
13.50
|
13.50
|
13.77
|
5.72
|
46,600
|
|
|
3/11/2011
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.49
|
6.14
|
53,200
|
|
|
3/10/2011
|
+0.90 / +7.09%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.58
|
5.76
|
55,600
|
|
|
3/9/2011
|
-0.70 / -5.22%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.76
|
5.38
|
27,700
|
|
|
3/8/2011
|
-0.40 / -2.90%
|
13.60
|
13.70
|
13.30
|
13.40
|
13.51
|
5.68
|
39,700
|
|
|
3/7/2011
|
+0.70 / +5.34%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.69
|
5.85
|
39,200
|
|
|
3/4/2011
|
-0.10 / -0.76%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.29
|
5.55
|
31,000
|
|
|
3/3/2011
|
-0.50 / -3.65%
|
13.50
|
13.70
|
13.20
|
13.20
|
13.49
|
5.59
|
28,000
|
|
|
3/2/2011
|
-0.30 / -2.14%
|
14.00
|
14.20
|
13.30
|
13.70
|
13.54
|
5.80
|
87,000
|
|
|
3/1/2011
|
-0.60 / -4.11%
|
14.20
|
14.90
|
14.00
|
14.00
|
14.24
|
5.93
|
16,900
|
|
|
2/28/2011
|
-0.20 / -1.35%
|
14.80
|
15.30
|
14.50
|
14.60
|
14.80
|
6.19
|
10,800
|
|
|
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
|
|
|