|
Closing price on 8/10/2012
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.90 |
| Volume |
100 |
| Split-adjusted Price |
3.47 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.47
|
100
|
|
|
8/9/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.47
|
10,000
|
|
|
8/8/2012
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.70
|
3.38
|
28,500
|
|
|
8/7/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.29
|
11,100
|
|
|
8/6/2012
|
+0.20 / +5.56%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.38
|
17,000
|
|
|
8/3/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.29
|
8,700
|
|
|
8/2/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.29
|
7,400
|
|
|
8/1/2012
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.29
|
12,200
|
|
|
7/31/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.60
|
3.38
|
16,300
|
|
|
7/30/2012
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.29
|
3,500
|
|
|
7/27/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.47
|
1,500
|
|
|
7/26/2012
|
-0.10 / -2.50%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.80
|
3.47
|
17,500
|
|
|
7/25/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.56
|
7,800
|
|
|
7/24/2012
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
3.65
|
23,400
|
|
|
7/23/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.10
|
3.74
|
18,800
|
|
|
7/20/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
3.74
|
57,700
|
|
|
7/19/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
3.74
|
76,600
|
|
|
7/18/2012
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
3.56
|
42,200
|
|
|
7/17/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
3.74
|
9,100
|
|
|
7/16/2012
|
-0.10 / -2.44%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.10
|
3.56
|
12,700
|
|
|
7/13/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.10
|
4.00
|
3.65
|
55,200
|
|
|
7/12/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.65
|
11,300
|
|
|
7/11/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.56
|
2,100
|
|
|
7/10/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.80
|
3.56
|
12,400
|
|
|
7/9/2012
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.56
|
4,100
|
|
|
7/6/2012
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.10
|
3.83
|
26,500
|
|
|
7/5/2012
|
+0.10 / +2.38%
|
4.30
|
4.30
|
3.90
|
4.30
|
4.10
|
3.83
|
14,000
|
|
|
7/4/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.10
|
3.74
|
29,200
|
|
|
7/3/2012
|
-0.20 / -4.55%
|
4.20
|
4.50
|
4.00
|
4.20
|
4.00
|
3.74
|
67,400
|
|
|
7/2/2012
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.10
|
4.40
|
4.30
|
3.91
|
20,100
|
|
|