|
Closing price on 7/4/2011
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
36,800 |
| Split-adjusted Price |
3.94 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2011
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.40
|
8.90
|
8.70
|
3.94
|
36,800
|
|
|
7/1/2011
|
-0.40 / -4.35%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.87
|
3.90
|
58,700
|
|
|
6/30/2011
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.26
|
4.07
|
9,800
|
|
|
6/29/2011
|
-0.20 / -2.06%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.38
|
4.21
|
10,400
|
|
|
6/28/2011
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.30
|
4.29
|
19,400
|
|
|
6/27/2011
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.44
|
4.29
|
10,300
|
|
|
6/24/2011
|
-0.30 / -3.06%
|
9.50
|
10.30
|
9.20
|
9.50
|
9.70
|
4.21
|
10,500
|
|
|
6/23/2011
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.77
|
4.34
|
3,000
|
|
|
6/22/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.81
|
4.43
|
15,300
|
|
|
6/21/2011
|
+0.40 / +4.21%
|
9.60
|
10.20
|
9.60
|
9.90
|
9.99
|
4.38
|
32,800
|
|
|
6/20/2011
|
-0.60 / -5.94%
|
9.60
|
10.00
|
9.50
|
9.50
|
9.56
|
4.21
|
48,100
|
|
|
6/17/2011
|
-0.80 / -7.34%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.19
|
4.47
|
114,400
|
|
|
6/16/2011
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.90
|
10.85
|
4.83
|
69,400
|
|
|
6/15/2011
|
-0.30 / -2.68%
|
12.00
|
12.00
|
10.90
|
10.90
|
10.93
|
4.83
|
63,600
|
|
|
6/14/2011
|
-0.30 / -2.61%
|
11.60
|
12.00
|
11.00
|
11.20
|
11.71
|
4.96
|
83,100
|
|
|
6/13/2011
|
+0.70 / +6.48%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.26
|
5.09
|
113,000
|
|
|
6/10/2011
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.77
|
4.78
|
79,300
|
|
|
6/9/2011
|
+0.70 / +7.14%
|
9.80
|
10.50
|
9.30
|
10.50
|
10.14
|
4.65
|
70,000
|
|
|
6/8/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.93
|
4.34
|
28,800
|
|
|
6/7/2011
|
+0.70 / +7.69%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.79
|
4.34
|
30,600
|
|
|
6/6/2011
|
-0.40 / -4.21%
|
9.40
|
9.60
|
9.10
|
9.10
|
9.19
|
4.03
|
38,900
|
|
|
6/3/2011
|
+0.20 / +2.15%
|
9.80
|
9.90
|
9.30
|
9.50
|
9.73
|
4.21
|
113,600
|
|
|
6/2/2011
|
+0.50 / +5.68%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.12
|
6,700
|
|
|
6/1/2011
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.75
|
3.90
|
49,900
|
|
|
5/31/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.31
|
3.76
|
19,000
|
|
|
5/30/2011
|
+0.20 / +2.44%
|
8.50
|
8.70
|
8.20
|
8.40
|
8.44
|
3.72
|
65,600
|
|
|
5/27/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
3.63
|
43,500
|
|
|
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
|
|
|