|
Closing price on 12/22/2011
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
5.90 |
| Volume |
58,300 |
| Split-adjusted Price |
2.61 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2011
|
-0.50 / -7.81%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.94
|
2.61
|
58,300
|
|
|
12/21/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.32
|
2.83
|
10,100
|
|
|
12/20/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
2.83
|
7,500
|
|
|
12/19/2011
|
-0.30 / -4.48%
|
6.50
|
6.90
|
6.40
|
6.40
|
6.58
|
2.83
|
11,500
|
|
|
12/16/2011
|
+0.40 / +6.35%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.66
|
2.97
|
23,400
|
|
|
12/15/2011
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.31
|
2.79
|
7,200
|
|
|
12/14/2011
|
-0.40 / -5.88%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.55
|
2.83
|
22,600
|
|
|
12/13/2011
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.78
|
3.01
|
9,200
|
|
|
12/12/2011
|
-0.30 / -4.11%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
3.10
|
19,500
|
|
|
12/9/2011
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.39
|
3.23
|
21,900
|
|
|
12/8/2011
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.67
|
3.32
|
64,200
|
|
|
12/7/2011
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.54
|
3.32
|
13,300
|
|
|
12/6/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.65
|
3.28
|
12,000
|
|
|
12/5/2011
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.28
|
48,100
|
|
|
12/2/2011
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
3.14
|
19,000
|
|
|
12/1/2011
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.98
|
3.10
|
4,400
|
|
|
11/30/2011
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.78
|
3.01
|
36,200
|
|
|
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
|
|
|