|
Closing price on 8/31/2010
|
|
| Open |
32.50 |
| High |
32.90 |
| Low |
32.00 |
| Volume |
167,200 |
| Split-adjusted Price |
9.72 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2010
|
+2.10 / +6.82%
|
32.50
|
32.90
|
32.00
|
32.90
|
32.82
|
9.72
|
167,200
|
|
|
8/30/2010
|
+2.10 / +7.32%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.10
|
27,300
|
|
|
8/27/2010
|
-1.30 / -4.33%
|
30.00
|
30.00
|
28.10
|
28.70
|
28.80
|
8.48
|
64,800
|
|
|
8/26/2010
|
-0.70 / -2.28%
|
29.00
|
32.00
|
28.70
|
30.00
|
29.49
|
8.87
|
107,100
|
|
|
8/25/2010
|
-2.30 / -6.97%
|
31.50
|
31.50
|
30.70
|
30.70
|
30.81
|
9.07
|
119,000
|
|
|
8/24/2010
|
-1.50 / -4.35%
|
33.50
|
33.50
|
32.60
|
33.00
|
32.99
|
9.75
|
42,200
|
|
|
8/23/2010
|
-2.50 / -6.76%
|
36.10
|
36.10
|
34.50
|
34.50
|
34.90
|
10.20
|
55,400
|
|
|
8/20/2010
|
-1.40 / -3.65%
|
38.50
|
38.50
|
35.40
|
37.00
|
36.19
|
10.94
|
95,300
|
|
|
8/19/2010
|
+1.40 / +3.78%
|
38.00
|
39.00
|
36.70
|
38.40
|
37.99
|
11.35
|
44,200
|
|
|
8/18/2010
|
-2.70 / -6.80%
|
39.60
|
39.60
|
37.00
|
37.00
|
37.98
|
10.94
|
56,100
|
|
|
8/17/2010
|
+1.30 / +3.39%
|
40.90
|
40.90
|
38.40
|
39.70
|
39.59
|
11.73
|
141,000
|
|
|
8/16/2010
|
+1.90 / +5.21%
|
37.90
|
38.40
|
37.90
|
38.40
|
38.28
|
11.35
|
80,900
|
|
|
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
|
|
|