|
Closing price on 8/11/2011
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
23,000 |
| Split-adjusted Price |
3.54 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2011
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.01
|
3.54
|
23,000
|
|
|
8/10/2011
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.54
|
6,000
|
|
|
8/9/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.82
|
3.45
|
28,700
|
|
|
8/8/2011
|
-0.50 / -5.88%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.12
|
3.54
|
14,600
|
|
|
8/5/2011
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.00
|
8.50
|
8.37
|
3.76
|
14,300
|
|
|
8/4/2011
|
+0.40 / +5.00%
|
8.30
|
8.40
|
7.80
|
8.40
|
8.29
|
3.72
|
16,100
|
|
|
8/3/2011
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.91
|
3.54
|
8,700
|
|
|
8/2/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.89
|
3.45
|
15,100
|
|
|
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
|
|
|