|
Closing price on 6/7/2012
|
|
| Open |
9.40 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
48,000 |
| Split-adjusted Price |
4.38 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2012
|
+0.60 / +6.45%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.74
|
4.38
|
48,000
|
|
|
6/6/2012
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.24
|
4.12
|
24,700
|
|
|
6/5/2012
|
+0.10 / +1.10%
|
8.80
|
9.20
|
8.60
|
9.20
|
9.03
|
4.07
|
23,000
|
|
|
6/4/2012
|
-0.30 / -3.19%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.93
|
4.03
|
44,400
|
|
|
6/1/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
4.16
|
4,000
|
|
|
5/31/2012
|
-0.30 / -3.09%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.39
|
4.16
|
8,600
|
|
|
5/30/2012
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.62
|
4.29
|
7,900
|
|
|
5/29/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.34
|
200
|
|
|
5/28/2012
|
+0.10 / +1.03%
|
10.30
|
10.30
|
9.60
|
9.80
|
9.89
|
4.34
|
25,800
|
|
|
5/25/2012
|
+0.20 / +2.11%
|
9.40
|
9.90
|
9.30
|
9.70
|
9.63
|
4.29
|
75,100
|
|
|
5/24/2012
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.06
|
4.21
|
74,400
|
|
|
5/23/2012
|
-0.70 / -6.86%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.55
|
4.21
|
38,000
|
|
|
5/22/2012
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.90
|
10.20
|
9.97
|
4.52
|
18,000
|
|
|
5/21/2012
|
+0.50 / +5.21%
|
10.10
|
10.10
|
9.60
|
10.10
|
9.99
|
4.47
|
22,700
|
|
|
5/18/2012
|
-0.20 / -2.04%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.40
|
4.25
|
59,500
|
|
|
5/17/2012
|
-0.40 / -3.92%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.98
|
4.34
|
29,100
|
|
|
5/16/2012
|
+0.20 / +2.00%
|
9.70
|
10.20
|
9.60
|
10.20
|
9.79
|
4.52
|
76,600
|
|
|
5/15/2012
|
-0.30 / -2.91%
|
10.50
|
10.50
|
9.70
|
10.00
|
9.93
|
4.43
|
99,700
|
|
|
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
|
|
|