|
Closing price on 1/30/2012
|
|
| Open |
6.30 |
| High |
6.80 |
| Low |
6.30 |
| Volume |
15,300 |
| Split-adjusted Price |
3.01 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2012
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.77
|
3.01
|
15,300
|
|
|
1/20/2012
|
-0.40 / -6.06%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.43
|
2.74
|
19,000
|
|
|
1/19/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.57
|
2.92
|
33,300
|
|
|
1/18/2012
|
+0.40 / +6.78%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.22
|
2.79
|
19,400
|
|
|
1/17/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.61
|
13,000
|
|
|
1/16/2012
|
-0.30 / -4.84%
|
5.90
|
6.20
|
5.80
|
5.90
|
5.93
|
2.61
|
16,300
|
|
|
1/13/2012
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.16
|
2.74
|
3,200
|
|
|
1/12/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
2.57
|
15,500
|
|
|
1/11/2012
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.77
|
2.57
|
4,100
|
|
|
1/10/2012
|
+0.40 / +7.27%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.85
|
2.61
|
10,700
|
|
|
1/9/2012
|
0.00 / 0.00%
|
5.40
|
5.80
|
5.40
|
5.50
|
5.63
|
2.44
|
22,800
|
|
|
1/6/2012
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.48
|
2.44
|
16,300
|
|
|
1/5/2012
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.35
|
2.35
|
6,000
|
|
|
1/4/2012
|
-0.20 / -3.51%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.60
|
2.44
|
13,400
|
|
|
1/3/2012
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.59
|
2.52
|
23,200
|
|
|
12/30/2011
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.48
|
65,500
|
|
|
12/29/2011
|
-0.20 / -3.57%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.34
|
2.39
|
2,500
|
|
|
12/28/2011
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.32
|
2.48
|
29,600
|
|
|
12/27/2011
|
-0.20 / -3.64%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
2.35
|
9,100
|
|
|
12/26/2011
|
-0.50 / -8.33%
|
5.50
|
5.80
|
5.40
|
5.50
|
5.46
|
2.44
|
52,700
|
|
|
12/23/2011
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.50
|
6.00
|
5.66
|
2.66
|
78,400
|
|
|
12/22/2011
|
-0.50 / -7.81%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.94
|
2.61
|
58,300
|
|
|
12/21/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.32
|
2.83
|
10,100
|
|
|
12/20/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
2.83
|
7,500
|
|
|
12/19/2011
|
-0.30 / -4.48%
|
6.50
|
6.90
|
6.40
|
6.40
|
6.58
|
2.83
|
11,500
|
|
|
12/16/2011
|
+0.40 / +6.35%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.66
|
2.97
|
23,400
|
|
|
12/15/2011
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.31
|
2.79
|
7,200
|
|
|
12/14/2011
|
-0.40 / -5.88%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.55
|
2.83
|
22,600
|
|
|
12/13/2011
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.78
|
3.01
|
9,200
|
|
|
12/12/2011
|
-0.30 / -4.11%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
3.10
|
19,500
|
|
|