|
Closing price on 12/4/2012
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
1,700 |
| Split-adjusted Price |
2.97 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/5/2012
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.40
|
5.80
|
5.60
|
2.57
|
1,300
|
|
|
11/2/2012
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.53
|
2.52
|
46,600
|
|
|
11/1/2012
|
-0.10 / -1.72%
|
5.70
|
6.00
|
5.70
|
5.70
|
5.78
|
2.52
|
8,800
|
|
|
10/31/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.81
|
2.57
|
2,600
|
|
|
10/30/2012
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.90
|
2.57
|
19,866
|
|
|
10/29/2012
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.86
|
2.61
|
7,700
|
|
|
10/26/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.96
|
2.66
|
30,200
|
|
|
10/25/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.02
|
2.66
|
19,300
|
|
|
10/24/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
2.74
|
13,500
|
|
|