|
Closing price on 5/3/2012
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
7,000 |
| Split-adjusted Price |
9.30 |
|
|
SDU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
9.30
|
7,000
|
|
|
5/2/2012
|
-0.40 / -4.17%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.20
|
9.20
|
3,500
|
|
|
4/27/2012
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
6,100
|
|
|
4/26/2012
|
-0.40 / -3.96%
|
9.80
|
9.80
|
9.30
|
9.70
|
9.70
|
9.70
|
8,900
|
|
|
4/25/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.60
|
10.10
|
10.10
|
10.10
|
26,300
|
|
|
4/24/2012
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.50
|
10.10
|
10.10
|
10.10
|
9,900
|
|
|
4/23/2012
|
+0.30 / +3.16%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.80
|
9.80
|
16,000
|
|
|
4/20/2012
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.50
|
9.50
|
62,200
|
|
|
4/19/2012
|
-0.60 / -6.19%
|
9.50
|
9.70
|
9.10
|
9.10
|
9.10
|
9.10
|
50,300
|
|
|
4/18/2012
|
-0.70 / -6.73%
|
9.60
|
10.20
|
9.60
|
9.70
|
9.70
|
9.70
|
43,400
|
|
|
4/17/2012
|
+0.20 / +1.96%
|
9.60
|
10.90
|
9.60
|
10.40
|
10.40
|
10.40
|
48,400
|
|
|
4/16/2012
|
+0.20 / +2.00%
|
9.50
|
10.40
|
9.50
|
10.20
|
10.20
|
10.20
|
28,200
|
|
|
4/13/2012
|
-0.10 / -0.99%
|
10.70
|
10.80
|
9.60
|
10.00
|
10.00
|
10.00
|
35,700
|
|
|
4/12/2012
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
117,000
|
|
|
4/11/2012
|
+0.60 / +6.74%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
27,300
|
|
|
4/10/2012
|
+0.50 / +5.95%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
8.90
|
52,800
|
|
|
4/9/2012
|
+0.40 / +5.00%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.40
|
8.40
|
32,500
|
|
|
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
|
|
|