|
Closing price on 8/15/2012
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
17,100 |
| Split-adjusted Price |
4.26 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
4.26
|
17,100
|
|
|
8/14/2012
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
4.26
|
19,600
|
|
|
8/13/2012
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
4.21
|
34,400
|
|
|
8/10/2012
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
4.26
|
18,351
|
|
|
8/9/2012
|
+0.20 / +2.22%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
4.30
|
37,100
|
|
|
8/8/2012
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
4.21
|
12,390
|
|
|
8/7/2012
|
-0.30 / -3.19%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
4.26
|
18,700
|
|
|
8/6/2012
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
4.40
|
59,600
|
|
|
8/3/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
4.21
|
50,700
|
|
|
8/2/2012
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
4.16
|
25,200
|
|
|
8/1/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
4.21
|
68,300
|
|
|
7/31/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.00
|
9.00
|
4.21
|
28,000
|
|
|
7/30/2012
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
4.21
|
17,900
|
|
|
7/27/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
4.21
|
24,900
|
|
|
7/26/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
4.21
|
21,300
|
|
|
7/25/2012
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
4.21
|
22,000
|
|
|
7/24/2012
|
-0.30 / -3.26%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
4.16
|
178,500
|
|
|
7/23/2012
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
4.30
|
60,100
|
|
|
7/20/2012
|
-0.30 / -3.06%
|
10.10
|
10.10
|
9.40
|
9.50
|
9.50
|
4.44
|
117,600
|
|
|
7/19/2012
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.20
|
9.80
|
9.80
|
4.58
|
135,100
|
|
|
7/18/2012
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
4.40
|
78,900
|
|
|
7/17/2012
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.40
|
4.40
|
81,490
|
|
|
7/16/2012
|
-0.10 / -1.09%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.10
|
4.26
|
53,176
|
|
|
7/13/2012
|
+0.30 / +3.37%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.20
|
4.30
|
106,200
|
|
|
7/12/2012
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.90
|
4.16
|
36,200
|
|
|
7/11/2012
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
4.07
|
38,200
|
|
|
7/10/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
3.98
|
25,100
|
|
|
7/9/2012
|
-0.60 / -6.59%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
3.98
|
73,900
|
|
|
7/6/2012
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
4.26
|
59,000
|
|
|
7/5/2012
|
+0.50 / +5.75%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
4.30
|
79,800
|
|
|