|
Closing price on 3/1/2012
|
|
| Open |
4.50 |
| High |
4.50 |
| Low |
4.30 |
| Volume |
50,400 |
| Split-adjusted Price |
4.00 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2012
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.40
|
4.00
|
50,400
|
|
|
2/29/2012
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.60
|
4.18
|
92,400
|
|
|
2/28/2012
|
-0.10 / -2.17%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.70
|
4.00
|
120,200
|
|
|
2/27/2012
|
+0.30 / +6.98%
|
4.10
|
4.60
|
4.10
|
4.60
|
4.50
|
4.09
|
111,700
|
|
|
2/24/2012
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
3.74
|
98,300
|
|
|
2/23/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
3.65
|
79,500
|
|
|
2/22/2012
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.90
|
3.47
|
41,400
|
|
|
2/21/2012
|
-0.10 / -2.56%
|
3.90
|
4.10
|
3.80
|
3.80
|
3.90
|
3.38
|
63,200
|
|
|
2/20/2012
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.47
|
69,700
|
|
|
2/17/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.29
|
19,400
|
|
|
2/16/2012
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.60
|
3.20
|
8,400
|
|
|
2/15/2012
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.60
|
3.11
|
5,500
|
|
|
2/14/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.29
|
22,000
|
|
|
2/13/2012
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.50
|
3.11
|
15,400
|
|
|
2/10/2012
|
-0.20 / -5.26%
|
3.90
|
4.00
|
3.60
|
3.60
|
3.80
|
3.20
|
25,800
|
|
|
2/9/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.80
|
3.38
|
50,500
|
|
|
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
|
|
|