|
Closing price on 3/23/2012
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
228,200 |
| Split-adjusted Price |
4.03 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2012
|
+0.50 / +5.81%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.04
|
4.03
|
228,200
|
|
|
3/22/2012
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.57
|
3.81
|
50,200
|
|
|
3/21/2012
|
+0.20 / +2.38%
|
8.20
|
8.80
|
8.20
|
8.60
|
8.58
|
3.81
|
98,300
|
|
|
3/20/2012
|
+0.10 / +1.20%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.31
|
3.72
|
77,800
|
|
|
3/19/2012
|
-0.20 / -2.35%
|
8.30
|
8.50
|
8.10
|
8.30
|
8.36
|
3.67
|
27,300
|
|
|
3/16/2012
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.51
|
3.76
|
48,200
|
|
|
3/15/2012
|
+0.50 / +6.33%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.10
|
3.72
|
58,900
|
|
|
3/14/2012
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.98
|
3.50
|
42,300
|
|
|
3/13/2012
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.05
|
3.59
|
39,500
|
|
|
3/12/2012
|
-0.40 / -4.82%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.91
|
3.50
|
50,300
|
|
|
3/9/2012
|
+0.30 / +3.75%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.13
|
3.67
|
31,900
|
|
|
3/8/2012
|
-0.80 / -9.09%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.17
|
3.54
|
103,600
|
|
|
3/7/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.80
|
8.57
|
3.90
|
87,800
|
|
|
3/6/2012
|
+0.10 / +1.15%
|
9.30
|
9.30
|
8.50
|
8.80
|
9.00
|
3.90
|
245,100
|
|
|
3/5/2012
|
+0.40 / +4.82%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
3.85
|
80,800
|
|
|
3/2/2012
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.22
|
3.67
|
125,000
|
|
|
3/1/2012
|
-0.30 / -3.61%
|
8.10
|
8.10
|
7.70
|
8.00
|
7.83
|
3.54
|
43,400
|
|
|
2/29/2012
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.22
|
3.67
|
71,300
|
|
|
2/28/2012
|
-0.70 / -7.95%
|
8.50
|
8.80
|
8.10
|
8.10
|
8.32
|
3.59
|
50,300
|
|
|
2/27/2012
|
+0.70 / +8.64%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.66
|
3.90
|
78,300
|
|
|
2/24/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.31
|
3.59
|
184,900
|
|
|
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
|
|
|