|
Closing price on 6/7/2012
|
|
| Open |
9.40 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
101,490 |
| Split-adjusted Price |
4.39 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2012
|
+0.50 / +5.38%
|
9.40
|
9.90
|
9.30
|
9.80
|
9.57
|
4.39
|
101,490
|
|
|
6/6/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.00
|
9.30
|
9.27
|
4.17
|
40,333
|
|
|
6/5/2012
|
+0.30 / +3.33%
|
8.90
|
9.30
|
8.70
|
9.30
|
9.05
|
4.17
|
113,100
|
|
|
6/4/2012
|
-0.30 / -3.23%
|
9.10
|
9.20
|
8.80
|
9.00
|
8.94
|
4.03
|
48,700
|
|
|
6/1/2012
|
+0.30 / +3.33%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.12
|
4.17
|
67,000
|
|
|
5/31/2012
|
-0.40 / -4.26%
|
9.10
|
9.40
|
8.90
|
9.00
|
9.10
|
4.03
|
33,690
|
|
|
5/30/2012
|
-0.10 / -1.05%
|
9.60
|
9.80
|
9.30
|
9.40
|
9.47
|
4.21
|
17,800
|
|
|
5/29/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.32
|
4.26
|
20,500
|
|
|
5/28/2012
|
-0.40 / -4.04%
|
9.40
|
10.20
|
9.40
|
9.50
|
9.58
|
4.26
|
62,300
|
|
|
5/25/2012
|
+0.70 / +7.61%
|
9.60
|
9.90
|
9.10
|
9.90
|
9.63
|
4.43
|
117,600
|
|
|
5/24/2012
|
+0.20 / +2.22%
|
9.10
|
9.30
|
8.80
|
9.20
|
9.02
|
4.12
|
52,600
|
|
|
5/23/2012
|
-0.60 / -6.25%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.10
|
4.03
|
137,150
|
|
|
5/22/2012
|
-0.40 / -4.00%
|
10.00
|
10.30
|
9.40
|
9.60
|
9.68
|
4.30
|
71,100
|
|
|
5/21/2012
|
+0.60 / +6.38%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.79
|
4.48
|
115,213
|
|
|
5/18/2012
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.10
|
9.40
|
9.30
|
4.21
|
145,200
|
|
|
5/17/2012
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.96
|
4.39
|
60,500
|
|
|
5/16/2012
|
+0.40 / +4.12%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.85
|
4.52
|
136,100
|
|
|
5/15/2012
|
-0.60 / -5.83%
|
10.30
|
10.40
|
9.70
|
9.70
|
9.92
|
4.34
|
158,700
|
|
|
5/14/2012
|
-0.50 / -4.63%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.45
|
4.61
|
206,400
|
|
|
5/11/2012
|
-0.80 / -6.90%
|
11.60
|
11.70
|
10.80
|
10.80
|
11.14
|
4.84
|
290,356
|
|
|
5/10/2012
|
+0.10 / +0.87%
|
11.60
|
12.00
|
11.40
|
11.60
|
11.68
|
5.20
|
319,536
|
|
|
5/9/2012
|
+0.20 / +1.77%
|
11.50
|
11.50
|
10.80
|
11.50
|
11.32
|
5.15
|
182,400
|
|
|
5/8/2012
|
-0.10 / -0.88%
|
11.50
|
11.90
|
11.00
|
11.30
|
11.41
|
5.06
|
348,350
|
|
|
5/7/2012
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.33
|
5.11
|
379,400
|
|
|
5/4/2012
|
+0.40 / +3.88%
|
10.20
|
10.90
|
10.20
|
10.70
|
10.49
|
4.79
|
307,400
|
|
|
5/3/2012
|
+0.10 / +0.98%
|
10.20
|
10.40
|
9.90
|
10.30
|
10.14
|
4.61
|
136,000
|
|
|
5/2/2012
|
+0.50 / +5.15%
|
9.80
|
10.30
|
9.80
|
10.20
|
10.25
|
4.57
|
416,920
|
|
|
4/27/2012
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.75
|
4.34
|
140,100
|
|
|
4/26/2012
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.40
|
9.80
|
9.74
|
4.39
|
106,900
|
|
|
4/25/2012
|
+0.10 / +1.02%
|
9.80
|
10.20
|
9.80
|
9.90
|
10.00
|
4.43
|
155,516
|
|
|