|
Closing price on 2/8/2012
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
36,600 |
| Split-adjusted Price |
3.38 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.38
|
36,600
|
|
|
2/7/2012
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.70
|
3.38
|
10,500
|
|
|
2/6/2012
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.70
|
3.29
|
12,800
|
|
|
2/3/2012
|
-0.20 / -4.88%
|
4.30
|
4.30
|
3.90
|
3.90
|
4.10
|
3.47
|
26,900
|
|
|
2/2/2012
|
+0.30 / +7.89%
|
4.10
|
4.10
|
3.80
|
4.10
|
4.10
|
3.65
|
51,700
|
|
|
2/1/2012
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.90
|
3.38
|
24,400
|
|
|
1/31/2012
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.47
|
47,300
|
|
|
1/30/2012
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.29
|
7,000
|
|
|
1/20/2012
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.20
|
12,000
|
|
|
1/19/2012
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.29
|
23,900
|
|
|
1/18/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.11
|
12,700
|
|
|
1/17/2012
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.02
|
18,500
|
|
|
1/16/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
2.94
|
23,700
|
|
|
1/13/2012
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.00
|
2.85
|
9,600
|
|
|
1/12/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.67
|
16,100
|
|
|
1/11/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
2.76
|
15,000
|
|
|
1/10/2012
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.76
|
10,800
|
|
|
1/9/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.58
|
1,300
|
|
|
1/6/2012
|
-0.20 / -6.67%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.83
|
2.49
|
22,600
|
|
|
1/5/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.67
|
8,400
|
|
|
1/4/2012
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
2.76
|
11,100
|
|
|
1/3/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.67
|
7,400
|
|
|
12/30/2011
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.90
|
2.76
|
14,200
|
|
|
12/29/2011
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.58
|
11,900
|
|
|
12/28/2011
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.58
|
11,700
|
|
|
12/27/2011
|
-0.20 / -6.67%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.49
|
48,700
|
|
|
12/26/2011
|
-0.20 / -6.25%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.00
|
2.67
|
18,600
|
|
|
12/23/2011
|
-0.20 / -6.06%
|
3.50
|
3.50
|
3.10
|
3.10
|
3.30
|
2.76
|
39,300
|
|
|
12/22/2011
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.94
|
35,700
|
|
|
12/21/2011
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.11
|
22,300
|
|
|