|
Closing price on 8/21/2012
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.50 |
| Volume |
22,500 |
| Split-adjusted Price |
3.32 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2012
|
-0.50 / -6.25%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.54
|
3.32
|
22,500
|
|
|
8/20/2012
|
+0.10 / +1.27%
|
7.90
|
8.30
|
7.90
|
8.00
|
7.99
|
3.54
|
11,200
|
|
|
8/17/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.82
|
3.50
|
9,500
|
|
|
8/16/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.50
|
5,200
|
|
|
8/15/2012
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
7.90
|
7.95
|
3.50
|
4,600
|
|
|
8/14/2012
|
-0.30 / -3.66%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.04
|
3.50
|
13,300
|
|
|
8/13/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.13
|
3.63
|
2,266
|
|
|
8/10/2012
|
+0.10 / +1.23%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.03
|
3.63
|
24,200
|
|
|
8/9/2012
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.15
|
3.59
|
9,100
|
|
|
8/8/2012
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.24
|
3.54
|
7,200
|
|
|
8/7/2012
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.21
|
3.63
|
6,300
|
|
|
8/6/2012
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.72
|
4,400
|
|
|
8/3/2012
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.05
|
3.59
|
15,800
|
|
|
8/2/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
3.63
|
16,533
|
|
|
8/1/2012
|
-0.10 / -1.22%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.12
|
3.59
|
1,900
|
|
|
7/31/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.13
|
3.63
|
4,800
|
|
|
7/30/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.59
|
66
|
|
|
7/27/2012
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.11
|
3.59
|
15,400
|
|
|
7/26/2012
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.11
|
3.67
|
2,100
|
|
|
7/25/2012
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
3.59
|
9,400
|
|
|
7/24/2012
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.97
|
3.59
|
22,500
|
|
|
7/23/2012
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.27
|
3.63
|
20,300
|
|
|
7/20/2012
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.73
|
3.76
|
5,000
|
|
|
7/19/2012
|
+0.50 / +5.88%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.87
|
3.98
|
33,500
|
|
|
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
|
|
|