|
Closing price on 11/9/2011
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
51,700 |
| Split-adjusted Price |
3.32 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.70
|
8.70
|
9.03
|
3.85
|
300
|
|
|
10/17/2011
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.85
|
7,000
|
|
|
10/14/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
3.90
|
3,000
|
|
|
10/13/2011
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.62
|
3.90
|
3,300
|
|
|
10/12/2011
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
3.81
|
11,400
|
|
|
10/11/2011
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
3.98
|
6,900
|
|
|
10/10/2011
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
9.00
|
9.09
|
3.98
|
26,700
|
|
|
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
|
|
|