|
Closing price on 8/13/2010
|
|
| Open |
35.90 |
| High |
36.50 |
| Low |
34.30 |
| Volume |
86,700 |
| Split-adjusted Price |
10.79 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2010
|
+2.40 / +7.04%
|
35.90
|
36.50
|
34.30
|
36.50
|
35.94
|
10.79
|
86,700
|
|
|
8/12/2010
|
-1.80 / -5.01%
|
35.10
|
35.50
|
33.90
|
34.10
|
34.20
|
10.08
|
79,000
|
|
|
8/11/2010
|
+0.90 / +2.57%
|
34.80
|
36.50
|
33.50
|
35.90
|
35.64
|
10.61
|
94,400
|
|
|
8/10/2010
|
-1.80 / -4.89%
|
35.80
|
35.80
|
34.60
|
35.00
|
34.79
|
10.34
|
124,000
|
|
|
8/9/2010
|
-2.30 / -5.88%
|
39.00
|
39.00
|
36.60
|
36.80
|
37.11
|
10.88
|
74,800
|
|
|
8/6/2010
|
-0.90 / -2.25%
|
40.00
|
41.00
|
38.50
|
39.10
|
39.28
|
11.56
|
53,200
|
|
|
8/5/2010
|
-1.90 / -4.53%
|
42.00
|
43.00
|
39.50
|
40.00
|
41.06
|
11.82
|
62,300
|
|
|
8/4/2010
|
-2.40 / -5.42%
|
42.10
|
43.00
|
41.90
|
41.90
|
42.08
|
12.38
|
58,900
|
|
|
8/3/2010
|
-1.00 / -2.21%
|
45.50
|
45.60
|
44.00
|
44.30
|
44.88
|
13.09
|
54,000
|
|
|
8/2/2010
|
-0.30 / -0.66%
|
45.30
|
46.10
|
45.20
|
45.30
|
45.48
|
13.39
|
47,100
|
|
|
7/30/2010
|
+0.10 / +0.22%
|
46.00
|
46.70
|
45.60
|
45.60
|
46.07
|
13.48
|
42,000
|
|
|
7/29/2010
|
-1.20 / -2.57%
|
46.00
|
46.00
|
45.20
|
45.50
|
45.61
|
13.45
|
10,900
|
|
|
7/28/2010
|
-0.10 / -0.21%
|
48.00
|
48.00
|
45.00
|
46.70
|
45.18
|
13.80
|
21,100
|
|
|
7/27/2010
|
+1.30 / +2.86%
|
45.20
|
47.50
|
45.20
|
46.80
|
46.48
|
13.83
|
64,900
|
|
|
7/26/2010
|
-1.20 / -2.57%
|
47.00
|
47.00
|
45.30
|
45.50
|
46.03
|
13.45
|
64,900
|
|
|
7/23/2010
|
-0.50 / -1.06%
|
49.50
|
49.50
|
46.70
|
46.70
|
47.19
|
13.80
|
79,400
|
|
|
7/22/2010
|
-1.30 / -2.68%
|
46.50
|
48.80
|
46.50
|
47.20
|
47.73
|
13.95
|
91,500
|
|
|
7/21/2010
|
+1.00 / +2.11%
|
49.90
|
50.20
|
48.00
|
48.50
|
49.27
|
14.34
|
101,400
|
|
|
7/20/2010
|
-2.50 / -5.00%
|
52.00
|
52.00
|
47.50
|
47.50
|
49.98
|
14.04
|
45,700
|
|
|
7/19/2010
|
+1.60 / +3.31%
|
48.30
|
50.60
|
48.20
|
50.00
|
49.84
|
14.78
|
100,100
|
|
|
7/16/2010
|
-1.10 / -2.22%
|
50.00
|
50.10
|
47.40
|
48.40
|
47.79
|
14.31
|
348,300
|
|
|
7/15/2010
|
-2.50 / -4.81%
|
52.40
|
53.00
|
49.50
|
49.50
|
50.91
|
14.63
|
124,400
|
|
|
7/14/2010
|
-1.50 / -2.80%
|
54.70
|
54.70
|
50.30
|
52.00
|
52.45
|
15.37
|
135,400
|
|
|
7/13/2010
|
+1.00 / +1.90%
|
53.00
|
54.50
|
53.00
|
53.50
|
53.76
|
15.81
|
116,200
|
|
|
7/12/2010
|
-0.10 / -0.19%
|
53.40
|
53.80
|
52.30
|
52.50
|
52.73
|
15.52
|
114,100
|
|
|
7/9/2010
|
+0.40 / +0.77%
|
53.00
|
53.40
|
51.80
|
52.60
|
52.30
|
15.55
|
137,200
|
|
|
7/8/2010
|
-1.80 / -3.33%
|
56.50
|
56.50
|
52.00
|
52.20
|
52.65
|
15.43
|
228,100
|
|
|
7/7/2010
|
+2.00 / +3.85%
|
52.70
|
56.10
|
52.70
|
54.00
|
54.96
|
15.96
|
227,800
|
|
|
7/6/2010
|
-2.30 / -4.24%
|
55.00
|
55.00
|
51.30
|
52.00
|
52.47
|
15.37
|
152,100
|
|
|
7/5/2010
|
+3.10 / +6.05%
|
53.00
|
54.30
|
52.80
|
54.30
|
54.07
|
16.05
|
240,000
|
|
|