|
Closing price on 8/1/2011
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
13,300 |
| Split-adjusted Price |
3.54 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2011
|
-0.10 / -1.23%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.02
|
3.54
|
13,300
|
|
|
7/29/2011
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.13
|
3.59
|
3,800
|
|
|
7/28/2011
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.33
|
3.67
|
10,500
|
|
|
7/27/2011
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.18
|
3.63
|
2,300
|
|
|
7/26/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.44
|
3.72
|
15,600
|
|
|
7/25/2011
|
-0.20 / -2.33%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.44
|
3.72
|
6,200
|
|
|
7/22/2011
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.56
|
3.81
|
11,600
|
|
|
7/21/2011
|
-0.20 / -2.25%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.63
|
3.85
|
8,600
|
|
|
7/20/2011
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.78
|
3.94
|
29,400
|
|
|
7/19/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.85
|
1,000
|
|
|
7/18/2011
|
-0.10 / -1.14%
|
8.80
|
9.20
|
8.70
|
8.70
|
8.86
|
3.85
|
16,700
|
|
|
7/15/2011
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.50
|
8.80
|
8.65
|
3.90
|
15,500
|
|
|
7/14/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.87
|
3.94
|
7,100
|
|
|
7/13/2011
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.94
|
2,600
|
|
|
7/12/2011
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.79
|
3.98
|
4,600
|
|
|
7/11/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.83
|
3.94
|
29,800
|
|
|
7/8/2011
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.82
|
3.98
|
2,500
|
|
|
7/7/2011
|
-0.30 / -3.33%
|
8.90
|
9.30
|
8.70
|
8.70
|
8.90
|
3.85
|
12,600
|
|
|
7/6/2011
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.14
|
3.98
|
7,300
|
|
|
7/5/2011
|
+0.40 / +4.49%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
4.12
|
42,200
|
|
|
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
|
|
|