|
Closing price on 4/19/2012
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.70 |
| Volume |
135,933 |
| Split-adjusted Price |
4.29 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
-0.60 / -5.83%
|
10.00
|
10.30
|
9.70
|
9.70
|
10.00
|
4.29
|
135,933
|
|
|
4/18/2012
|
0.00 / 0.00%
|
10.20
|
10.50
|
9.90
|
10.30
|
10.27
|
4.56
|
147,302
|
|
|
4/17/2012
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.30
|
10.44
|
4.56
|
92,200
|
|
|
4/16/2012
|
+0.50 / +5.10%
|
9.20
|
10.30
|
9.20
|
10.30
|
10.11
|
4.56
|
68,800
|
|
|
4/13/2012
|
-0.50 / -4.85%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.99
|
4.34
|
92,100
|
|
|
4/12/2012
|
+0.40 / +4.04%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.18
|
4.56
|
195,400
|
|
|
4/11/2012
|
+0.50 / +5.32%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.67
|
4.38
|
105,200
|
|
|
4/10/2012
|
-0.10 / -1.05%
|
9.50
|
9.80
|
9.10
|
9.40
|
9.31
|
4.16
|
63,400
|
|
|
4/9/2012
|
+0.40 / +4.40%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.33
|
4.21
|
95,666
|
|
|
4/6/2012
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.12
|
4.03
|
85,866
|
|
|
4/5/2012
|
+0.30 / +3.41%
|
8.60
|
9.20
|
8.60
|
9.10
|
8.94
|
4.03
|
68,900
|
|
|
4/4/2012
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.71
|
3.90
|
77,166
|
|
|
4/3/2012
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.71
|
3.98
|
101,800
|
|
|
3/30/2012
|
-0.50 / -5.56%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.57
|
3.76
|
67,900
|
|
|
3/29/2012
|
-0.30 / -3.23%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.17
|
3.98
|
106,200
|
|
|
3/28/2012
|
-0.10 / -1.06%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.19
|
4.12
|
76,500
|
|
|
3/27/2012
|
-0.20 / -2.08%
|
10.10
|
10.20
|
9.20
|
9.40
|
9.82
|
4.16
|
135,666
|
|
|
3/26/2012
|
+0.50 / +5.49%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.54
|
4.25
|
341,799
|
|
|
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
|
|
|