|
Closing price on 9/20/2011
|
|
| Open |
9.30 |
| High |
10.20 |
| Low |
9.30 |
| Volume |
73,700 |
| Split-adjusted Price |
4.29 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2011
|
-0.30 / -3.00%
|
9.30
|
10.20
|
9.30
|
9.70
|
9.86
|
4.29
|
73,700
|
|
|
9/19/2011
|
+0.20 / +2.04%
|
10.10
|
10.10
|
9.40
|
10.00
|
9.91
|
4.43
|
44,700
|
|
|
9/16/2011
|
-0.70 / -6.67%
|
10.70
|
10.70
|
9.80
|
9.80
|
9.91
|
4.34
|
99,200
|
|
|
9/15/2011
|
-0.20 / -1.87%
|
10.60
|
11.00
|
10.50
|
10.50
|
10.52
|
4.65
|
109,800
|
|
|
9/14/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.70
|
10.70
|
11.24
|
4.74
|
247,700
|
|
|
9/13/2011
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.74
|
69,400
|
|
|
9/12/2011
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.98
|
4.43
|
110,200
|
|
|
9/9/2011
|
0.00 / 0.00%
|
9.00
|
9.60
|
9.00
|
9.40
|
9.45
|
4.16
|
91,800
|
|
|
9/8/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.10
|
9.40
|
9.42
|
4.16
|
64,200
|
|
|
9/7/2011
|
+0.30 / +3.30%
|
9.70
|
9.70
|
9.10
|
9.40
|
9.26
|
4.16
|
19,400
|
|
|
9/6/2011
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.03
|
0
|
|
|
9/5/2011
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.08
|
4.07
|
65,100
|
|
|
9/1/2011
|
+0.10 / +1.10%
|
9.00
|
9.40
|
8.90
|
9.20
|
9.12
|
4.07
|
49,300
|
|
|
8/31/2011
|
+0.10 / +1.11%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.06
|
4.03
|
15,800
|
|
|
8/30/2011
|
+0.30 / +3.45%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.22
|
3.98
|
42,500
|
|
|
8/29/2011
|
+0.60 / +7.41%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.69
|
3.85
|
48,800
|
|
|
8/26/2011
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.17
|
3.59
|
16,200
|
|
|
8/25/2011
|
+0.40 / +4.94%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
3.76
|
8,200
|
|
|
8/24/2011
|
-0.40 / -4.71%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.45
|
3.59
|
19,100
|
|
|
8/23/2011
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
3.76
|
1,200
|
|
|
8/22/2011
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.69
|
3.85
|
33,300
|
|
|
8/19/2011
|
-0.50 / -5.75%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.21
|
3.63
|
5,000
|
|
|
8/18/2011
|
+0.10 / +1.16%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.66
|
3.85
|
11,300
|
|
|
8/17/2011
|
+0.50 / +6.17%
|
8.50
|
8.60
|
8.10
|
8.60
|
8.54
|
3.81
|
25,600
|
|
|
8/16/2011
|
+0.10 / +1.25%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.13
|
3.59
|
12,000
|
|
|
8/15/2011
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.07
|
3.54
|
22,200
|
|
|
8/12/2011
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.72
|
100
|
|
|
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
|
|
|