|
Closing price on 3/4/2013
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
40,066 |
| Split-adjusted Price |
3.24 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2013
|
-0.40 / -6.45%
|
6.00
|
6.10
|
5.80
|
5.80
|
6.01
|
3.24
|
40,066
|
|
|
3/1/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
3.47
|
10,500
|
|
|
2/28/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.24
|
3.47
|
19,000
|
|
|
2/27/2013
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.21
|
3.47
|
12,000
|
|
|
2/26/2013
|
-0.40 / -5.88%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.20
|
3.58
|
63,700
|
|
|
2/25/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
6.80
|
6.64
|
3.80
|
7,700
|
|
|
2/22/2013
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.50
|
6.80
|
6.73
|
3.80
|
16,000
|
|
|
2/21/2013
|
+0.30 / +4.62%
|
6.70
|
7.10
|
6.50
|
6.80
|
6.99
|
3.80
|
203,100
|
|
|
2/20/2013
|
+0.20 / +3.17%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.32
|
3.64
|
90,900
|
|
|
2/19/2013
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.22
|
3.52
|
7,500
|
|
|
2/18/2013
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
3.52
|
34,000
|
|
|
2/8/2013
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.19
|
3.47
|
46,800
|
|
|
2/7/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
3.36
|
15,700
|
|
|
2/6/2013
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.88
|
3.36
|
10,300
|
|
|
2/5/2013
|
+0.20 / +3.51%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
3.30
|
2,100
|
|
|
2/4/2013
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.73
|
3.19
|
4,300
|
|
|
2/1/2013
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.30
|
6,000
|
|
|
1/31/2013
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.88
|
3.24
|
12,000
|
|
|
1/30/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.36
|
35,300
|
|
|
1/29/2013
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.36
|
25,333
|
|
|
1/28/2013
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.00
|
3.41
|
72,866
|
|
|
1/25/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.96
|
3.30
|
14,300
|
|
|
1/24/2013
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.80
|
3.30
|
5,000
|
|
|
1/23/2013
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.67
|
3.24
|
26,400
|
|
|
1/22/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.80
|
3.30
|
39,600
|
|
|
1/21/2013
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.92
|
3.30
|
26,800
|
|
|
1/18/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.13
|
3.47
|
33,500
|
|
|
1/17/2013
|
+0.10 / +1.64%
|
6.00
|
6.40
|
5.90
|
6.20
|
6.12
|
3.47
|
109,900
|
|
|
1/16/2013
|
+0.30 / +5.17%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.02
|
3.41
|
123,933
|
|
|
1/15/2013
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.73
|
3.24
|
55,600
|
|
|