|
Closing price on 5/3/2012
|
|
| Open |
11.20 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
259,200 |
| Split-adjusted Price |
5.29 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2012
|
-0.10 / -1.06%
|
9.00
|
9.70
|
9.00
|
9.30
|
9.30
|
4.35
|
132,010
|
|
|
4/5/2012
|
+0.60 / +6.82%
|
8.90
|
9.40
|
8.70
|
9.40
|
9.40
|
4.40
|
112,100
|
|
|
4/4/2012
|
-0.60 / -6.38%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
4.12
|
126,300
|
|
|
4/3/2012
|
+0.20 / +2.17%
|
9.00
|
9.40
|
8.70
|
9.40
|
9.40
|
4.40
|
177,300
|
|
|
3/30/2012
|
-0.10 / -1.08%
|
9.40
|
9.50
|
8.80
|
9.20
|
9.20
|
4.30
|
244,300
|
|
|
3/29/2012
|
-0.50 / -5.10%
|
10.10
|
10.10
|
9.30
|
9.30
|
9.30
|
4.35
|
265,000
|
|
|
3/28/2012
|
-0.40 / -3.92%
|
9.60
|
10.30
|
9.40
|
9.80
|
9.80
|
4.58
|
171,400
|
|
|
3/27/2012
|
-0.30 / -2.86%
|
10.90
|
11.00
|
9.80
|
10.20
|
10.20
|
4.77
|
358,600
|
|
|
3/26/2012
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
4.91
|
306,532
|
|
|
3/23/2012
|
+0.80 / +8.70%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
4.68
|
450,100
|
|
|
3/22/2012
|
-0.20 / -2.13%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.20
|
4.30
|
89,300
|
|
|
3/21/2012
|
+0.20 / +2.17%
|
9.50
|
9.70
|
9.10
|
9.40
|
9.40
|
4.40
|
234,600
|
|
|
3/20/2012
|
+0.40 / +4.55%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
4.30
|
129,100
|
|
|