|
Closing price on 5/31/2011
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
28,600 |
| Split-adjusted Price |
4.75 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
4.75
|
28,600
|
|
|
5/30/2011
|
-0.10 / -1.61%
|
6.20
|
6.40
|
6.00
|
6.10
|
6.20
|
4.83
|
77,000
|
|
|
5/27/2011
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
4.91
|
49,500
|
|
|
5/26/2011
|
+0.30 / +5.00%
|
5.60
|
6.40
|
5.60
|
6.30
|
5.80
|
4.99
|
143,700
|
|
|
5/25/2011
|
-0.40 / -6.25%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.00
|
4.75
|
56,000
|
|
|
5/24/2011
|
-0.40 / -5.88%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
5.07
|
40,900
|
|
|
5/23/2011
|
-0.40 / -5.56%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
5.39
|
71,700
|
|
|
5/20/2011
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.28
|
5.78
|
13,900
|
|
|
5/19/2011
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.60
|
5.94
|
20,100
|
|
|
5/18/2011
|
-0.30 / -3.75%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
6.10
|
71,100
|
|
|
5/17/2011
|
-0.30 / -3.61%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
6.34
|
58,400
|
|
|
5/16/2011
|
-0.10 / -1.19%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
6.57
|
10,700
|
|
|
5/13/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.40
|
6.73
|
28,000
|
|
|
5/12/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.40
|
6.73
|
30,500
|
|
|
5/11/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
6.73
|
7,800
|
|
|
5/10/2011
|
-0.20 / -2.30%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.70
|
6.73
|
34,400
|
|
|
5/9/2011
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
6.89
|
21,200
|
|
|
5/6/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
6.73
|
25,000
|
|
|
5/5/2011
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
6.65
|
15,700
|
|
|
5/4/2011
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
6.81
|
59,700
|
|
|
4/29/2011
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.50
|
6.81
|
32,200
|
|
|
4/28/2011
|
-0.20 / -2.35%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.50
|
6.57
|
31,700
|
|
|
4/27/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
6.73
|
20,800
|
|
|
4/26/2011
|
-0.30 / -3.41%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
6.73
|
37,300
|
|
|
4/25/2011
|
+0.50 / +6.02%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
6.97
|
95,000
|
|
|
4/22/2011
|
-0.20 / -2.33%
|
8.10
|
8.70
|
8.10
|
8.40
|
8.70
|
6.65
|
47,100
|
|
|
4/21/2011
|
-0.30 / -3.37%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.70
|
6.81
|
73,800
|
|
|
4/20/2011
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.70
|
7.05
|
27,200
|
|
|
4/19/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.00
|
9.20
|
9.20
|
7.29
|
40,300
|
|
|
4/18/2011
|
-0.60 / -6.12%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.30
|
7.29
|
67,300
|
|
|