|
Closing price on 5/7/2012
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
59,600 |
| Split-adjusted Price |
8.40 |
|
|
SD1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/16/2012
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
39,400
|
|
|
4/13/2012
|
-0.20 / -2.99%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.70
|
6.50
|
12,900
|
|
|
4/12/2012
|
+0.30 / +4.69%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
6.70
|
67,300
|
|
|
4/11/2012
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
5,400
|
|
|
4/10/2012
|
-0.40 / -6.25%
|
5.90
|
6.30
|
5.90
|
6.00
|
6.00
|
6.00
|
16,000
|
|
|
4/9/2012
|
-0.20 / -3.03%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
20,300
|
|
|
4/6/2012
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.53
|
6.60
|
18,700
|
|
|
4/5/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
4,300
|
|
|
4/4/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.70
|
6.70
|
6,300
|
|
|
4/3/2012
|
+0.10 / +1.49%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.80
|
6.80
|
2,500
|
|
|
3/30/2012
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
10,600
|
|
|
3/29/2012
|
-0.30 / -4.41%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.50
|
6.50
|
27,500
|
|
|
3/28/2012
|
0.00 / 0.00%
|
6.60
|
7.20
|
6.50
|
6.80
|
6.80
|
6.80
|
30,100
|
|
|
3/27/2012
|
+0.10 / +1.49%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.80
|
6.80
|
58,500
|
|
|
3/26/2012
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
22,600
|
|
|
3/23/2012
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.30
|
6.40
|
46,600
|
|
|
3/22/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.00
|
6.30
|
6.30
|
6.30
|
30,100
|
|
|