|
Closing price on 11/29/2011
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
6.90 |
| Volume |
42,800 |
| Split-adjusted Price |
3.05 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2011
|
-0.20 / -2.82%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.04
|
3.05
|
42,800
|
|
|
11/28/2011
|
+0.20 / +2.90%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.09
|
3.14
|
25,500
|
|
|
11/25/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.80
|
6.90
|
6.86
|
3.05
|
13,900
|
|
|
11/24/2011
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.97
|
3.05
|
23,000
|
|
|
11/23/2011
|
+0.10 / +1.45%
|
7.20
|
7.20
|
6.90
|
7.00
|
6.94
|
3.10
|
7,000
|
|
|
11/22/2011
|
-0.10 / -1.43%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.86
|
3.05
|
5,500
|
|
|
11/21/2011
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.83
|
3.10
|
16,900
|
|
|
11/18/2011
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.98
|
3.01
|
49,100
|
|
|
11/17/2011
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.16
|
3.14
|
32,900
|
|
|
11/16/2011
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.23
|
3.23
|
61,500
|
|
|
11/15/2011
|
+0.30 / +4.41%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.11
|
3.14
|
59,700
|
|
|
11/14/2011
|
-0.40 / -5.56%
|
7.20
|
7.30
|
6.80
|
6.80
|
7.14
|
3.01
|
25,700
|
|
|
11/11/2011
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.20
|
7.20
|
7.31
|
3.19
|
13,900
|
|
|
11/10/2011
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.23
|
3.19
|
38,200
|
|
|
11/9/2011
|
-0.40 / -5.06%
|
7.90
|
8.00
|
7.50
|
7.50
|
7.70
|
3.32
|
51,700
|
|
|
11/8/2011
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.91
|
3.50
|
21,400
|
|
|
11/7/2011
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.99
|
3.50
|
28,100
|
|
|
11/4/2011
|
-0.30 / -3.61%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.11
|
3.54
|
19,200
|
|
|
11/3/2011
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.12
|
3.67
|
13,700
|
|
|
11/2/2011
|
-0.10 / -1.20%
|
8.30
|
8.30
|
7.80
|
8.20
|
8.10
|
3.63
|
39,500
|
|
|
11/1/2011
|
-0.60 / -6.74%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.35
|
3.67
|
23,000
|
|
|
10/31/2011
|
+0.20 / +2.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
3.94
|
7,700
|
|
|
10/28/2011
|
+0.30 / +3.57%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.71
|
3.85
|
14,700
|
|
|
10/27/2011
|
-0.10 / -1.18%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.39
|
3.72
|
6,400
|
|
|
10/26/2011
|
+0.10 / +1.19%
|
8.30
|
8.80
|
8.20
|
8.50
|
8.37
|
3.76
|
5,300
|
|
|
10/25/2011
|
-0.50 / -5.62%
|
8.30
|
8.90
|
8.30
|
8.40
|
8.80
|
3.72
|
7,700
|
|
|
10/24/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.94
|
2,100
|
|
|
10/21/2011
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.94
|
1,100
|
|
|
10/20/2011
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.52
|
3.85
|
6,500
|
|
|
10/19/2011
|
-0.10 / -1.15%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.92
|
3.81
|
13,800
|
|
|