|
Closing price on 2/23/2012
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.50 |
| Volume |
123,700 |
| Split-adjusted Price |
3.59 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.40 / +5.19%
|
7.90
|
8.10
|
7.50
|
8.10
|
8.00
|
3.59
|
123,700
|
|
|
2/22/2012
|
+0.60 / +8.45%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.64
|
3.41
|
17,100
|
|
|
2/21/2012
|
-0.20 / -2.74%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.26
|
3.14
|
37,300
|
|
|
2/20/2012
|
+0.40 / +5.80%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
3.23
|
99,800
|
|
|
2/17/2012
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.87
|
3.05
|
72,500
|
|
|
2/16/2012
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.64
|
2.97
|
12,800
|
|
|
2/15/2012
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.40
|
6.50
|
6.63
|
2.88
|
32,200
|
|
|
2/14/2012
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.73
|
2.97
|
17,600
|
|
|
2/13/2012
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.47
|
2.83
|
24,300
|
|
|
2/10/2012
|
-0.30 / -4.35%
|
7.00
|
7.20
|
6.60
|
6.60
|
6.68
|
2.92
|
67,200
|
|
|
2/9/2012
|
-0.10 / -1.43%
|
7.40
|
7.40
|
6.90
|
6.90
|
6.97
|
3.05
|
20,300
|
|
|
2/8/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.09
|
3.10
|
57,600
|
|
|
2/7/2012
|
+0.20 / +2.94%
|
7.20
|
7.20
|
6.80
|
7.00
|
6.89
|
3.10
|
7,100
|
|
|
2/6/2012
|
-0.40 / -5.56%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.83
|
3.01
|
26,300
|
|
|
2/3/2012
|
-0.50 / -6.49%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.23
|
3.19
|
88,700
|
|
|
2/2/2012
|
+0.50 / +6.94%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.68
|
3.41
|
25,600
|
|
|
2/1/2012
|
+0.20 / +2.86%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.21
|
3.19
|
11,700
|
|
|
1/31/2012
|
+0.20 / +2.94%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.17
|
3.10
|
53,100
|
|
|
1/30/2012
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.77
|
3.01
|
15,300
|
|
|
1/20/2012
|
-0.40 / -6.06%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.43
|
2.74
|
19,000
|
|
|
1/19/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.57
|
2.92
|
33,300
|
|
|
1/18/2012
|
+0.40 / +6.78%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.22
|
2.79
|
19,400
|
|
|
1/17/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.61
|
13,000
|
|
|
1/16/2012
|
-0.30 / -4.84%
|
5.90
|
6.20
|
5.80
|
5.90
|
5.93
|
2.61
|
16,300
|
|
|
1/13/2012
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.16
|
2.74
|
3,200
|
|
|
1/12/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
2.57
|
15,500
|
|
|
1/11/2012
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.77
|
2.57
|
4,100
|
|
|
1/10/2012
|
+0.40 / +7.27%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.85
|
2.61
|
10,700
|
|
|
1/9/2012
|
0.00 / 0.00%
|
5.40
|
5.80
|
5.40
|
5.50
|
5.63
|
2.44
|
22,800
|
|
|
1/6/2012
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.48
|
2.44
|
16,300
|
|
|