|
Closing price on 8/2/2010
|
|
| Open |
45.30 |
| High |
46.10 |
| Low |
45.20 |
| Volume |
47,100 |
| Split-adjusted Price |
13.39 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/2/2010
|
+2.80 / +5.79%
|
49.90
|
51.20
|
49.90
|
51.20
|
50.80
|
15.13
|
319,100
|
|
|
7/1/2010
|
+2.60 / +5.68%
|
46.00
|
48.40
|
45.00
|
48.40
|
47.91
|
14.31
|
258,000
|
|
|
6/30/2010
|
-0.60 / -1.29%
|
43.10
|
46.00
|
43.10
|
45.80
|
45.35
|
13.54
|
265,600
|
|
|
6/29/2010
|
-0.10 / -0.22%
|
46.40
|
47.00
|
45.50
|
46.40
|
45.91
|
13.71
|
195,900
|
|
|
6/28/2010
|
+2.50 / +5.68%
|
45.00
|
46.50
|
43.50
|
46.50
|
45.74
|
13.74
|
448,500
|
|
|
6/25/2010
|
+0.60 / +1.38%
|
44.50
|
45.00
|
42.50
|
44.00
|
43.45
|
13.01
|
250,000
|
|
|
6/24/2010
|
+1.60 / +3.83%
|
43.40
|
43.40
|
42.30
|
43.40
|
43.38
|
12.83
|
295,200
|
|
|
6/23/2010
|
+3.10 / +8.01%
|
39.10
|
41.80
|
38.40
|
41.80
|
40.64
|
12.35
|
346,600
|
|
|
6/22/2010
|
-0.70 / -1.78%
|
37.70
|
39.50
|
37.60
|
38.70
|
39.05
|
11.44
|
186,500
|
|
|