|
Closing price on 6/8/2012
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.10 |
| Volume |
120,906 |
| Split-adjusted Price |
4.77 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
-0.20 / -1.92%
|
10.80
|
10.90
|
10.10
|
10.20
|
10.20
|
4.77
|
120,906
|
|
|
6/7/2012
|
+0.60 / +6.12%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
4.86
|
172,500
|
|
|
6/6/2012
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.60
|
9.80
|
9.80
|
4.58
|
59,900
|
|
|
6/5/2012
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.20
|
9.80
|
9.80
|
4.58
|
84,900
|
|
|
6/4/2012
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.40
|
4.40
|
116,300
|
|
|
6/1/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.80
|
4.58
|
39,300
|
|
|
5/31/2012
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
4.58
|
160,820
|
|
|
5/30/2012
|
+0.10 / +1.02%
|
9.80
|
10.30
|
9.80
|
9.90
|
9.90
|
4.63
|
146,500
|
|
|
5/29/2012
|
-0.10 / -1.01%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
4.58
|
65,000
|
|
|
5/28/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.80
|
9.90
|
9.90
|
4.63
|
75,285
|
|
|
5/25/2012
|
+0.50 / +5.32%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
4.63
|
140,300
|
|
|
5/24/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.00
|
9.40
|
9.40
|
4.40
|
149,000
|
|
|
5/23/2012
|
-0.70 / -6.93%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
4.40
|
280,900
|
|
|
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
|
|
|