|
Closing price on 10/31/2012
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
2,600 |
| Split-adjusted Price |
2.57 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.81
|
2.57
|
2,600
|
|
|
10/30/2012
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.90
|
2.57
|
19,866
|
|
|
10/29/2012
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.86
|
2.61
|
7,700
|
|
|
10/26/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.96
|
2.66
|
30,200
|
|
|
10/25/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.02
|
2.66
|
19,300
|
|
|
10/24/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
2.74
|
13,500
|
|
|
10/23/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.16
|
2.74
|
8,100
|
|
|
10/22/2012
|
-0.10 / -1.61%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
2.70
|
3,200
|
|
|
10/19/2012
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.15
|
2.74
|
16,400
|
|
|
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
|
|
|