|
Closing price on 10/7/2011
|
|
| Open |
9.10 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
10,200 |
| Split-adjusted Price |
3.98 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2011
|
-0.50 / -5.26%
|
9.10
|
9.50
|
9.00
|
9.00
|
9.18
|
3.98
|
10,200
|
|
|
10/6/2011
|
+0.50 / +5.56%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.47
|
4.21
|
33,300
|
|
|
10/5/2011
|
+0.30 / +3.45%
|
9.20
|
9.20
|
8.80
|
9.00
|
8.87
|
3.98
|
19,800
|
|
|
10/4/2011
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.64
|
3.85
|
3,100
|
|
|
10/3/2011
|
-0.50 / -5.56%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
3.76
|
26,300
|
|
|
9/30/2011
|
-0.30 / -3.23%
|
9.70
|
9.70
|
8.70
|
9.00
|
8.94
|
3.98
|
20,300
|
|
|
9/29/2011
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.26
|
4.12
|
30,000
|
|
|
9/28/2011
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.75
|
4.29
|
7,100
|
|
|
9/27/2011
|
+0.10 / +1.05%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.66
|
4.25
|
7,700
|
|
|
9/26/2011
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.58
|
4.21
|
14,000
|
|
|
9/23/2011
|
-0.10 / -1.02%
|
10.20
|
10.30
|
9.50
|
9.70
|
9.73
|
4.29
|
30,300
|
|
|
9/22/2011
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.67
|
4.34
|
21,200
|
|
|
9/21/2011
|
-0.10 / -1.03%
|
9.50
|
9.90
|
9.40
|
9.60
|
9.54
|
4.25
|
33,100
|
|
|
9/20/2011
|
-0.30 / -3.00%
|
9.30
|
10.20
|
9.30
|
9.70
|
9.86
|
4.29
|
73,700
|
|
|
9/19/2011
|
+0.20 / +2.04%
|
10.10
|
10.10
|
9.40
|
10.00
|
9.91
|
4.43
|
44,700
|
|
|
9/16/2011
|
-0.70 / -6.67%
|
10.70
|
10.70
|
9.80
|
9.80
|
9.91
|
4.34
|
99,200
|
|
|
9/15/2011
|
-0.20 / -1.87%
|
10.60
|
11.00
|
10.50
|
10.50
|
10.52
|
4.65
|
109,800
|
|
|
9/14/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.70
|
10.70
|
11.24
|
4.74
|
247,700
|
|
|
9/13/2011
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.74
|
69,400
|
|
|
9/12/2011
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.98
|
4.43
|
110,200
|
|
|
9/9/2011
|
0.00 / 0.00%
|
9.00
|
9.60
|
9.00
|
9.40
|
9.45
|
4.16
|
91,800
|
|
|
9/8/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.10
|
9.40
|
9.42
|
4.16
|
64,200
|
|
|
9/7/2011
|
+0.30 / +3.30%
|
9.70
|
9.70
|
9.10
|
9.40
|
9.26
|
4.16
|
19,400
|
|
|
9/6/2011
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.03
|
0
|
|
|
9/5/2011
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.08
|
4.07
|
65,100
|
|
|
9/1/2011
|
+0.10 / +1.10%
|
9.00
|
9.40
|
8.90
|
9.20
|
9.12
|
4.07
|
49,300
|
|
|
8/31/2011
|
+0.10 / +1.11%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.06
|
4.03
|
15,800
|
|
|
8/30/2011
|
+0.30 / +3.45%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.22
|
3.98
|
42,500
|
|
|
8/29/2011
|
+0.60 / +7.41%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.69
|
3.85
|
48,800
|
|
|
8/26/2011
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.17
|
3.59
|
16,200
|
|
|