|
Closing price on 12/17/2012
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
103,700 |
| Split-adjusted Price |
3.19 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2012
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.18
|
3.19
|
103,700
|
|
|
12/14/2012
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.18
|
3.23
|
62,900
|
|
|
12/13/2012
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.25
|
3.19
|
55,533
|
|
|
12/12/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.28
|
3.28
|
87,000
|
|
|
12/11/2012
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
3.28
|
72,700
|
|
|
12/10/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
3.32
|
45,000
|
|
|
12/7/2012
|
+0.20 / +2.74%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.64
|
3.32
|
212,100
|
|
|
12/6/2012
|
+0.30 / +4.29%
|
6.50
|
7.30
|
6.50
|
7.30
|
7.24
|
3.23
|
163,400
|
|
|
12/5/2012
|
+0.30 / +4.48%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.82
|
3.10
|
14,000
|
|
|
12/4/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.57
|
2.97
|
1,700
|
|
|
12/3/2012
|
+0.10 / +1.52%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.41
|
2.97
|
12,200
|
|
|
11/30/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
2.92
|
7,000
|
|
|
11/29/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
2.92
|
17,313
|
|
|
11/28/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.33
|
2.88
|
36,100
|
|
|
11/27/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
2.74
|
4,400
|
|
|
11/26/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.74
|
7,000
|
|
|
11/23/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
2.74
|
23,700
|
|
|
11/22/2012
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.09
|
2.74
|
18,400
|
|
|
11/21/2012
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.66
|
23,100
|
|
|
11/20/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.00
|
2.70
|
12,500
|
|
|
11/19/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
2.70
|
19,900
|
|
|
11/16/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.06
|
2.70
|
1,400
|
|
|
11/15/2012
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.92
|
2.66
|
19,800
|
|
|
11/14/2012
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.93
|
2.61
|
20,300
|
|
|
11/13/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
2.70
|
11,300
|
|
|
11/12/2012
|
+0.10 / +1.67%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.02
|
2.70
|
14,600
|
|
|
11/9/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
2.66
|
1,600
|
|
|
11/8/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.66
|
4,900
|
|
|
11/7/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.06
|
2.66
|
1,700
|
|
|
11/6/2012
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.72
|
2.66
|
6,600
|
|
|