|
Closing price on 8/23/2013
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
14,200 |
| Split-adjusted Price |
3.24 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2013
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.75
|
3.24
|
14,200
|
|
|
8/22/2013
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.76
|
3.19
|
6,700
|
|
|
8/21/2013
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.83
|
3.19
|
89,000
|
|
|
8/20/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.36
|
13,300
|
|
|
8/19/2013
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.15
|
3.36
|
16,366
|
|
|
8/16/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
3.47
|
2,100
|
|
|
8/15/2013
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.01
|
3.47
|
2,600
|
|
|
8/14/2013
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.41
|
20,400
|
|
|
8/13/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.14
|
3.47
|
5,600
|
|
|
8/12/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.47
|
0
|
|
|
8/9/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.05
|
3.47
|
18,300
|
|
|
8/8/2013
|
-0.20 / -3.13%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
3.47
|
8,400
|
|
|
8/7/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.20
|
3.58
|
8,500
|
|
|
8/6/2013
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.02
|
3.52
|
16,300
|
|
|
8/5/2013
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.36
|
4,500
|
|
|
8/2/2013
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.58
|
1,000
|
|
|
8/1/2013
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.08
|
3.52
|
1,600
|
|
|
7/31/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.52
|
0
|
|
|
7/30/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.52
|
0
|
|
|
7/29/2013
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.70
|
6.30
|
5.83
|
3.52
|
23,900
|
|
|
7/26/2013
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.52
|
111
|
|
|
7/25/2013
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.09
|
3.41
|
8,700
|
|
|
7/24/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.08
|
3.47
|
30,700
|
|
|
7/23/2013
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.33
|
3.47
|
6,800
|
|
|
7/22/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.52
|
200
|
|
|
7/19/2013
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
3.58
|
34,600
|
|
|
7/18/2013
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
3.64
|
3,800
|
|
|
7/17/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.22
|
3.58
|
2,200
|
|
|
7/16/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.38
|
3.52
|
8,200
|
|
|
7/15/2013
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.35
|
3.58
|
6,200
|
|
|