|
Closing price on 9/26/2012
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
2,300 |
| Split-adjusted Price |
2.70 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.06
|
2.70
|
2,300
|
|
|
9/25/2012
|
-0.30 / -4.76%
|
6.20
|
6.20
|
5.90
|
6.00
|
5.95
|
2.66
|
33,300
|
|
|
9/24/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.00
|
6.30
|
6.05
|
2.79
|
2,600
|
|
|
9/21/2012
|
+0.30 / +5.00%
|
6.30
|
6.40
|
5.90
|
6.30
|
6.08
|
2.79
|
1,400
|
|
|
9/20/2012
|
-0.40 / -6.25%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.11
|
2.66
|
42,400
|
|
|
9/19/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
2.83
|
2,833
|
|
|
9/18/2012
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.20
|
2.79
|
14,600
|
|
|
9/17/2012
|
-0.40 / -5.88%
|
6.90
|
6.90
|
6.30
|
6.40
|
6.39
|
2.83
|
17,900
|
|
|
9/14/2012
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.72
|
3.01
|
16,500
|
|
|
9/13/2012
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.49
|
2.97
|
4,500
|
|
|
9/12/2012
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.45
|
2.88
|
2,600
|
|
|
9/11/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.30
|
6.70
|
6.34
|
2.97
|
13,800
|
|
|
9/10/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
6.70
|
6.69
|
2.97
|
1,300
|
|
|
9/7/2012
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
2.97
|
200
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.62
|
3.01
|
4,400
|
|
|
9/5/2012
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.84
|
3.01
|
7,700
|
|
|
9/4/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.88
|
3.10
|
500
|
|
|
8/31/2012
|
-0.10 / -1.41%
|
7.30
|
7.30
|
6.80
|
7.00
|
7.02
|
3.10
|
500
|
|
|
8/30/2012
|
-0.10 / -1.39%
|
7.40
|
7.40
|
6.80
|
7.10
|
6.88
|
3.14
|
2,700
|
|
|
8/29/2012
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.09
|
3.19
|
5,300
|
|
|
8/28/2012
|
+0.10 / +1.45%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.01
|
3.10
|
1,500
|
|
|
8/27/2012
|
-0.20 / -2.82%
|
7.40
|
7.40
|
6.70
|
6.90
|
6.75
|
3.05
|
18,900
|
|
|
8/24/2012
|
+0.10 / +1.43%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.95
|
3.14
|
19,700
|
|
|
8/23/2012
|
-0.30 / -4.11%
|
7.20
|
7.30
|
6.80
|
7.00
|
6.87
|
3.10
|
100,000
|
|
|
8/22/2012
|
-0.20 / -2.67%
|
7.20
|
7.50
|
7.00
|
7.30
|
7.25
|
3.23
|
20,100
|
|
|
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
|
|
|