|
Closing price on 5/30/2012
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
40,600 |
| Split-adjusted Price |
6.50 |
|
|
SD1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
40,600
|
|
|
5/29/2012
|
-0.10 / -1.47%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
1,000
|
|
|
5/28/2012
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.30
|
6.80
|
6.80
|
6.80
|
25,400
|
|
|
5/25/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.40
|
6.70
|
10,800
|
|
|
5/24/2012
|
-0.40 / -5.88%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
24,700
|
|
|
5/23/2012
|
-0.60 / -8.11%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
22,700
|
|
|
5/22/2012
|
+0.10 / +1.37%
|
7.20
|
7.40
|
6.80
|
7.40
|
7.40
|
7.40
|
49,400
|
|
|
5/21/2012
|
+0.20 / +2.82%
|
7.10
|
7.40
|
6.70
|
7.30
|
7.30
|
7.30
|
43,900
|
|
|
5/18/2012
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
10,300
|
|
|
5/17/2012
|
-0.50 / -6.94%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
68,900
|
|
|
5/16/2012
|
-0.30 / -4.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
30,250
|
|
|
5/15/2012
|
-0.20 / -2.60%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
7.50
|
70,900
|
|
|
5/14/2012
|
-0.50 / -6.10%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
7.70
|
78,100
|
|
|
5/11/2012
|
-0.60 / -6.82%
|
8.20
|
8.80
|
8.20
|
8.20
|
8.80
|
8.20
|
95,400
|
|
|
5/10/2012
|
+0.30 / +3.53%
|
8.30
|
8.90
|
8.30
|
8.80
|
8.80
|
8.80
|
39,400
|
|
|
5/9/2012
|
+0.60 / +7.59%
|
7.90
|
8.50
|
7.90
|
8.50
|
8.50
|
8.50
|
72,800
|
|
|
5/8/2012
|
-0.50 / -5.95%
|
8.50
|
8.90
|
7.90
|
7.90
|
7.90
|
7.90
|
55,300
|
|
|
5/7/2012
|
+0.50 / +6.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
8.40
|
59,600
|
|
|
5/4/2012
|
+0.40 / +5.33%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.75
|
7.90
|
77,300
|
|
|
5/3/2012
|
+0.40 / +5.63%
|
7.20
|
7.50
|
6.90
|
7.50
|
7.50
|
7.50
|
173,100
|
|
|
5/2/2012
|
+0.40 / +5.97%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
7.10
|
125,375
|
|
|
4/27/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
11,000
|
|
|
4/26/2012
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
9,100
|
|
|
4/25/2012
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
11,000
|
|
|
4/24/2012
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
11,900
|
|
|
4/23/2012
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
5,800
|
|
|
4/20/2012
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
3,000
|
|
|
4/19/2012
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
30,800
|
|
|
4/18/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
13,000
|
|
|
4/17/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
26,100
|
|
|