|
Closing price on 5/22/2012
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
148,700 |
| Split-adjusted Price |
4.72 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
-0.10 / -0.98%
|
10.30
|
10.70
|
10.00
|
10.10
|
10.10
|
4.72
|
148,700
|
|
|
5/21/2012
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
4.77
|
130,300
|
|
|
5/18/2012
|
-0.80 / -7.69%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
4.49
|
294,400
|
|
|
5/17/2012
|
-0.40 / -3.70%
|
10.90
|
11.00
|
10.40
|
10.40
|
10.40
|
4.86
|
231,700
|
|
|
5/16/2012
|
+0.30 / +2.86%
|
10.20
|
10.80
|
10.10
|
10.80
|
10.80
|
5.05
|
181,200
|
|
|
5/15/2012
|
-0.60 / -5.41%
|
10.80
|
11.00
|
10.40
|
10.50
|
10.50
|
4.91
|
314,000
|
|
|
5/14/2012
|
-0.70 / -5.93%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.10
|
5.19
|
318,080
|
|
|
5/11/2012
|
-0.70 / -5.60%
|
12.70
|
12.70
|
11.80
|
11.80
|
11.80
|
5.52
|
336,680
|
|
|
5/10/2012
|
+0.10 / +0.81%
|
12.70
|
12.90
|
12.30
|
12.50
|
12.50
|
5.85
|
370,930
|
|
|
5/9/2012
|
+0.10 / +0.81%
|
12.40
|
12.70
|
11.90
|
12.40
|
12.40
|
5.80
|
182,100
|
|
|
5/8/2012
|
-0.30 / -2.38%
|
12.90
|
13.00
|
12.10
|
12.30
|
12.30
|
5.75
|
418,000
|
|
|
5/7/2012
|
+0.80 / +6.78%
|
12.20
|
12.60
|
12.00
|
12.60
|
12.60
|
5.89
|
333,900
|
|
|
5/4/2012
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.80
|
5.52
|
674,770
|
|
|
5/3/2012
|
+0.10 / +0.89%
|
11.20
|
11.60
|
10.80
|
11.30
|
11.30
|
5.29
|
259,200
|
|
|
5/2/2012
|
+0.80 / +7.69%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.20
|
5.24
|
694,800
|
|
|
4/27/2012
|
+0.10 / +0.97%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.40
|
4.86
|
89,900
|
|
|
4/26/2012
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
4.82
|
84,320
|
|
|
4/25/2012
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
4.91
|
176,656
|
|
|
4/24/2012
|
+0.40 / +3.96%
|
9.90
|
10.50
|
9.80
|
10.50
|
10.50
|
4.91
|
122,800
|
|
|
4/23/2012
|
-0.20 / -1.94%
|
10.30
|
10.50
|
10.00
|
10.10
|
10.10
|
4.72
|
104,200
|
|
|
4/20/2012
|
+0.30 / +3.00%
|
10.20
|
10.60
|
10.00
|
10.30
|
10.30
|
4.82
|
158,500
|
|
|
4/19/2012
|
-0.70 / -6.54%
|
10.60
|
10.80
|
10.00
|
10.00
|
10.00
|
4.68
|
181,924
|
|
|
4/18/2012
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.70
|
5.00
|
342,334
|
|
|
4/17/2012
|
-0.30 / -2.73%
|
10.80
|
11.10
|
10.60
|
10.70
|
10.70
|
5.00
|
341,892
|
|
|
4/16/2012
|
+0.50 / +4.76%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
5.15
|
193,540
|
|
|
4/13/2012
|
-0.30 / -2.78%
|
11.50
|
11.50
|
10.30
|
10.50
|
10.50
|
4.91
|
216,650
|
|
|
4/12/2012
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
5.05
|
582,100
|
|
|
4/11/2012
|
+0.50 / +5.21%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
4.72
|
348,500
|
|
|
4/10/2012
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.60
|
4.49
|
122,800
|
|
|
4/9/2012
|
+0.40 / +4.30%
|
9.30
|
9.80
|
9.30
|
9.70
|
9.70
|
4.54
|
126,070
|
|
|