|
Closing price on 10/18/2012
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
39,466 |
| Split-adjusted Price |
2.83 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2012
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.28
|
2.83
|
39,466
|
|
|
10/17/2012
|
-0.40 / -6.25%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.03
|
2.66
|
3,366
|
|
|
10/16/2012
|
+0.40 / +6.67%
|
6.00
|
6.40
|
5.80
|
6.40
|
6.01
|
2.83
|
16,200
|
|
|
10/15/2012
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.66
|
2,000
|
|
|
10/12/2012
|
-0.10 / -1.61%
|
6.10
|
6.10
|
5.80
|
6.10
|
5.95
|
2.70
|
21,900
|
|
|
10/11/2012
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.14
|
2.74
|
46,900
|
|
|
10/10/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.70
|
7,300
|
|
|
10/9/2012
|
-0.20 / -3.23%
|
6.10
|
6.20
|
5.80
|
6.00
|
6.00
|
2.66
|
7,300
|
|
|
10/8/2012
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.09
|
2.74
|
7,000
|
|
|
10/5/2012
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.66
|
1,300
|
|
|
10/4/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.98
|
2.61
|
3,100
|
|
|
10/3/2012
|
+0.30 / +5.36%
|
5.80
|
5.90
|
5.50
|
5.90
|
5.62
|
2.61
|
10,400
|
|
|
10/2/2012
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.50
|
5.60
|
5.60
|
2.48
|
16,200
|
|
|
10/1/2012
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.50
|
5.80
|
5.55
|
2.57
|
4,300
|
|
|
9/28/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.89
|
2.66
|
14,400
|
|
|
9/27/2012
|
-0.10 / -1.64%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
2.66
|
16,100
|
|
|
9/26/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.06
|
2.70
|
2,300
|
|
|
9/25/2012
|
-0.30 / -4.76%
|
6.20
|
6.20
|
5.90
|
6.00
|
5.95
|
2.66
|
33,300
|
|
|
9/24/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.00
|
6.30
|
6.05
|
2.79
|
2,600
|
|
|
9/21/2012
|
+0.30 / +5.00%
|
6.30
|
6.40
|
5.90
|
6.30
|
6.08
|
2.79
|
1,400
|
|
|
9/20/2012
|
-0.40 / -6.25%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.11
|
2.66
|
42,400
|
|
|
9/19/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
2.83
|
2,833
|
|
|
9/18/2012
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.20
|
2.79
|
14,600
|
|
|
9/17/2012
|
-0.40 / -5.88%
|
6.90
|
6.90
|
6.30
|
6.40
|
6.39
|
2.83
|
17,900
|
|
|
9/14/2012
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.72
|
3.01
|
16,500
|
|
|
9/13/2012
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.49
|
2.97
|
4,500
|
|
|
9/12/2012
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.45
|
2.88
|
2,600
|
|
|
9/11/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.30
|
6.70
|
6.34
|
2.97
|
13,800
|
|
|
9/10/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
6.70
|
6.69
|
2.97
|
1,300
|
|
|
9/7/2012
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
2.97
|
200
|
|
|