|
Closing price on 7/18/2012
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
16,400 |
| Split-adjusted Price |
3.76 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
3.76
|
16,400
|
|
|
7/17/2012
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
3.76
|
12,400
|
|
|
7/16/2012
|
-0.50 / -5.68%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.42
|
3.67
|
41,300
|
|
|
7/13/2012
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.56
|
3.90
|
34,500
|
|
|
7/12/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.34
|
3.72
|
12,800
|
|
|
7/11/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.31
|
3.72
|
1,800
|
|
|
7/10/2012
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.29
|
3.67
|
1,546
|
|
|
7/9/2012
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.32
|
3.63
|
12,900
|
|
|
7/6/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.38
|
3.76
|
9,400
|
|
|
7/5/2012
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.24
|
3.76
|
16,400
|
|
|
7/4/2012
|
-0.20 / -2.44%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.14
|
3.54
|
24,800
|
|
|
7/3/2012
|
-0.60 / -6.82%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.22
|
3.63
|
24,900
|
|
|
7/2/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.76
|
3.90
|
2,832
|
|
|
6/29/2012
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.58
|
3.90
|
12,400
|
|
|
6/28/2012
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.82
|
3.90
|
3,900
|
|
|
6/27/2012
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.50
|
3.98
|
22,400
|
|
|
6/26/2012
|
-0.50 / -5.49%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.54
|
3.81
|
33,700
|
|
|
6/25/2012
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.70
|
9.10
|
8.91
|
4.03
|
9,000
|
|
|
6/22/2012
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
4.03
|
8,600
|
|
|
6/21/2012
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.05
|
4.07
|
16,800
|
|
|
6/20/2012
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.14
|
4.12
|
21,400
|
|
|
6/19/2012
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.10
|
9.40
|
9.16
|
4.16
|
43,500
|
|
|
6/18/2012
|
+0.10 / +1.05%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.51
|
4.25
|
11,600
|
|
|
6/15/2012
|
+0.20 / +2.15%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.45
|
4.21
|
5,400
|
|
|
6/14/2012
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.29
|
4.12
|
11,300
|
|
|
6/13/2012
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
4.16
|
9,900
|
|
|
6/12/2012
|
-0.40 / -4.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.42
|
4.16
|
17,000
|
|
|
6/11/2012
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.60
|
4.34
|
9,300
|
|
|
6/8/2012
|
-0.20 / -2.02%
|
10.00
|
10.10
|
9.50
|
9.70
|
9.73
|
4.29
|
22,900
|
|
|
6/7/2012
|
+0.60 / +6.45%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.74
|
4.38
|
48,000
|
|
|