|
Closing price on 4/6/2012
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
14,800 |
| Split-adjusted Price |
8.00 |
|
|
SDU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2012
|
-0.10 / -1.23%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.00
|
8.00
|
14,800
|
|
|
4/5/2012
|
+0.20 / +2.53%
|
8.30
|
8.30
|
7.60
|
8.10
|
8.10
|
8.10
|
8,000
|
|
|
4/4/2012
|
-0.20 / -2.47%
|
7.70
|
8.00
|
7.60
|
7.90
|
7.90
|
7.90
|
16,900
|
|
|
4/3/2012
|
+0.40 / +5.19%
|
7.60
|
8.10
|
7.50
|
8.10
|
8.10
|
8.10
|
28,400
|
|
|
3/30/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.70
|
7.70
|
44,300
|
|
|
3/29/2012
|
-0.70 / -8.33%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
7.70
|
47,900
|
|
|
3/28/2012
|
+0.50 / +6.33%
|
7.70
|
8.40
|
7.50
|
8.40
|
8.40
|
8.40
|
15,800
|
|
|
3/27/2012
|
-0.20 / -2.47%
|
7.70
|
8.50
|
7.70
|
7.90
|
7.90
|
7.90
|
51,000
|
|
|
3/26/2012
|
+0.40 / +5.19%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.10
|
8.10
|
28,000
|
|
|
3/23/2012
|
+0.40 / +5.48%
|
7.20
|
7.70
|
6.70
|
7.70
|
7.70
|
7.70
|
113,200
|
|
|
3/22/2012
|
+0.50 / +7.35%
|
7.20
|
7.30
|
6.90
|
7.30
|
7.30
|
7.30
|
28,900
|
|
|
3/21/2012
|
+0.30 / +4.62%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
1,237,000
|
|
|
3/20/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.50
|
6.50
|
6,800
|
|
|
3/19/2012
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
2,600
|
|
|
3/16/2012
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
6.70
|
20,100
|
|
|
3/15/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
11,400
|
|
|
3/14/2012
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
3/13/2012
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2,000
|
|
|
3/12/2012
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
700
|
|
|
3/9/2012
|
-0.40 / -6.06%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
9,000
|
|
|
3/8/2012
|
-0.50 / -7.04%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
1,600
|
|
|
3/7/2012
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
7,100
|
|
|
3/6/2012
|
-0.50 / -6.67%
|
8.00
|
8.00
|
7.00
|
7.00
|
7.00
|
7.00
|
37,200
|
|
|
3/5/2012
|
+0.40 / +5.63%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.50
|
7.50
|
30,800
|
|
|
3/2/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
16,000
|
|
|
3/1/2012
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
7.10
|
11,100
|
|
|
2/29/2012
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
34,800
|
|
|
2/28/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.20
|
7.20
|
78,000
|
|
|
2/27/2012
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
10,400
|
|
|
2/24/2012
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
300
|
|
|