|
Closing price on 5/26/2011
|
|
| Open |
7.30 |
| High |
8.30 |
| Low |
7.30 |
| Volume |
87,800 |
| Split-adjusted Price |
3.63 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.40 / +5.13%
|
7.30
|
8.30
|
7.30
|
8.20
|
7.74
|
3.63
|
87,800
|
|
|
5/25/2011
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.80
|
3.45
|
31,300
|
|
|
5/24/2011
|
-0.70 / -7.78%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.32
|
3.67
|
69,200
|
|
|
5/23/2011
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.92
|
3.98
|
29,000
|
|
|
5/20/2011
|
-0.40 / -4.17%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.36
|
4.07
|
25,700
|
|
|
5/19/2011
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.82
|
4.25
|
20,300
|
|
|
5/18/2011
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.40
|
9.80
|
9.81
|
4.34
|
20,700
|
|
|
5/17/2011
|
-0.70 / -6.54%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.08
|
4.43
|
25,300
|
|
|
5/16/2011
|
-0.10 / -0.93%
|
11.00
|
11.20
|
10.60
|
10.70
|
10.72
|
4.74
|
6,400
|
|
|
5/13/2011
|
-0.50 / -4.42%
|
11.20
|
11.50
|
10.80
|
10.80
|
11.11
|
4.78
|
4,000
|
|
|
5/12/2011
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.32
|
5.00
|
3,000
|
|
|
5/11/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.31
|
5.00
|
3,200
|
|
|
5/10/2011
|
-0.20 / -1.74%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.49
|
5.00
|
13,100
|
|
|
5/9/2011
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.28
|
5.09
|
12,100
|
|
|
5/6/2011
|
+0.20 / +1.82%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.97
|
4.96
|
27,300
|
|
|
5/5/2011
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.87
|
9,100
|
|
|
5/4/2011
|
-0.60 / -5.22%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.04
|
4.83
|
24,400
|
|
|
4/29/2011
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.62
|
4.87
|
10,800
|
|
|
4/28/2011
|
-0.20 / -1.72%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.29
|
4.83
|
16,200
|
|
|
4/27/2011
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.00
|
11.60
|
11.38
|
4.91
|
13,200
|
|
|
4/26/2011
|
-0.60 / -5.04%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.37
|
4.79
|
22,900
|
|
|
4/25/2011
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
5.04
|
25,500
|
|
|
4/22/2011
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.10
|
11.50
|
11.23
|
4.87
|
13,300
|
|
|
4/21/2011
|
-0.20 / -1.64%
|
12.70
|
12.70
|
11.50
|
12.00
|
11.78
|
5.08
|
36,100
|
|
|
4/20/2011
|
-0.50 / -3.94%
|
12.50
|
12.90
|
12.00
|
12.20
|
12.28
|
5.17
|
19,400
|
|
|
4/19/2011
|
+0.20 / +1.60%
|
12.30
|
12.80
|
12.30
|
12.70
|
12.48
|
5.38
|
33,500
|
|
|
4/18/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.71
|
5.30
|
23,700
|
|
|
4/15/2011
|
-0.50 / -3.85%
|
13.40
|
13.40
|
12.50
|
12.50
|
12.72
|
5.30
|
27,700
|
|
|
4/14/2011
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.03
|
5.51
|
28,700
|
|
|
4/13/2011
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.51
|
11,500
|
|
|