|
Closing price on 5/14/2012
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
97,400 |
| Split-adjusted Price |
4.56 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
-0.70 / -6.36%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.38
|
4.56
|
97,400
|
|
|
5/11/2012
|
-0.50 / -4.35%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.16
|
4.87
|
88,100
|
|
|
5/10/2012
|
+0.10 / +0.88%
|
11.70
|
11.80
|
11.30
|
11.50
|
11.60
|
5.09
|
103,100
|
|
|
5/9/2012
|
+0.20 / +1.79%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.11
|
5.05
|
40,300
|
|
|
5/8/2012
|
-0.20 / -1.75%
|
12.00
|
12.00
|
11.10
|
11.20
|
11.35
|
4.96
|
122,460
|
|
|
5/7/2012
|
+0.70 / +6.54%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.26
|
5.05
|
190,700
|
|
|
5/4/2012
|
+0.20 / +1.90%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.68
|
4.74
|
92,700
|
|
|
5/3/2012
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.40
|
4.65
|
78,400
|
|
|
5/2/2012
|
+0.40 / +4.00%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.45
|
4.60
|
125,600
|
|
|
4/27/2012
|
-0.10 / -0.99%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.99
|
4.43
|
54,200
|
|
|
4/26/2012
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.60
|
10.10
|
9.77
|
4.47
|
51,200
|
|
|
4/25/2012
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.19
|
4.47
|
25,566
|
|
|
4/24/2012
|
+0.20 / +2.02%
|
10.10
|
10.10
|
9.50
|
10.10
|
9.95
|
4.47
|
39,300
|
|
|
4/23/2012
|
+0.10 / +1.02%
|
10.10
|
10.20
|
9.80
|
9.90
|
9.90
|
4.38
|
23,500
|
|
|
4/20/2012
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.81
|
4.34
|
73,633
|
|
|
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
|
|
|