|
Closing price on 7/3/2012
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
24,900 |
| Split-adjusted Price |
3.63 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|