|
Closing price on 8/24/2012
|
|
| Open |
2.70 |
| High |
3.10 |
| Low |
2.70 |
| Volume |
32,100 |
| Split-adjusted Price |
2.76 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2012
|
+0.20 / +6.90%
|
2.70
|
3.10
|
2.70
|
3.10
|
2.90
|
2.76
|
32,100
|
|
|
8/23/2012
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.58
|
8,700
|
|
|
8/22/2012
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.76
|
17,000
|
|
|
8/21/2012
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.94
|
18,500
|
|
|
8/20/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.11
|
14,700
|
|
|
8/17/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.20
|
13,800
|
|
|
8/16/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.11
|
500
|
|
|
8/15/2012
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.11
|
40,300
|
|
|
8/14/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.29
|
59,400
|
|
|
8/13/2012
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.38
|
3,400
|
|
|
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
|
|
|