|
Closing price on 4/28/2011
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
31,700 |
| Split-adjusted Price |
6.57 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
-0.20 / -2.35%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.50
|
6.57
|
31,700
|
|
|
4/27/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
6.73
|
20,800
|
|
|
4/26/2011
|
-0.30 / -3.41%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
6.73
|
37,300
|
|
|
4/25/2011
|
+0.50 / +6.02%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
6.97
|
95,000
|
|
|
4/22/2011
|
-0.20 / -2.33%
|
8.10
|
8.70
|
8.10
|
8.40
|
8.70
|
6.65
|
47,100
|
|
|
4/21/2011
|
-0.30 / -3.37%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.70
|
6.81
|
73,800
|
|
|
4/20/2011
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.70
|
7.05
|
27,200
|
|
|
4/19/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.00
|
9.20
|
9.20
|
7.29
|
40,300
|
|
|
4/18/2011
|
-0.60 / -6.12%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.30
|
7.29
|
67,300
|
|
|
4/15/2011
|
-0.50 / -4.95%
|
10.10
|
10.10
|
9.60
|
9.60
|
10.00
|
7.60
|
49,300
|
|
|
4/14/2011
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
8.00
|
32,700
|
|
|
4/13/2011
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.10
|
7.92
|
29,200
|
|
|
4/8/2011
|
-0.70 / -6.42%
|
10.90
|
10.90
|
10.00
|
10.20
|
10.70
|
8.08
|
182,700
|
|
|
4/7/2011
|
-0.10 / -0.91%
|
11.40
|
11.40
|
10.60
|
10.90
|
10.70
|
8.63
|
18,600
|
|
|
4/6/2011
|
+0.40 / +3.77%
|
10.80
|
11.10
|
10.70
|
11.00
|
11.00
|
8.71
|
30,500
|
|
|
4/5/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.50
|
10.60
|
10.80
|
8.40
|
31,300
|
|
|
4/4/2011
|
-0.40 / -3.64%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
8.40
|
23,900
|
|
|
4/1/2011
|
-0.50 / -4.42%
|
11.70
|
11.70
|
10.80
|
10.80
|
11.30
|
8.55
|
13,400
|
|
|
3/31/2011
|
-0.10 / -0.88%
|
11.90
|
11.90
|
11.00
|
11.30
|
11.30
|
8.95
|
15,200
|
|
|
3/30/2011
|
-0.30 / -2.56%
|
11.90
|
11.90
|
11.00
|
11.40
|
11.30
|
9.03
|
3,500
|
|
|
3/29/2011
|
+0.20 / +1.74%
|
12.00
|
12.00
|
11.30
|
11.70
|
11.50
|
9.27
|
5,200
|
|
|
3/28/2011
|
-0.30 / -2.54%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.60
|
9.11
|
6,600
|
|
|
3/25/2011
|
-0.70 / -5.60%
|
12.60
|
12.60
|
11.70
|
11.80
|
12.50
|
9.35
|
12,700
|
|
|
3/24/2011
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.90
|
100
|
|
|
3/23/2011
|
+0.10 / +0.85%
|
12.30
|
12.30
|
11.70
|
11.90
|
12.10
|
9.43
|
12,000
|
|
|
3/22/2011
|
-0.90 / -7.09%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.90
|
9.35
|
43,600
|
|
|
3/21/2011
|
+0.50 / +4.10%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.60
|
10.06
|
27,100
|
|
|
3/18/2011
|
+0.70 / +5.98%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.18
|
9.82
|
37,600
|
|
|
3/17/2011
|
+0.30 / +2.63%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.60
|
9.27
|
3,900
|
|
|
3/16/2011
|
+0.30 / +2.70%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.40
|
9.03
|
17,300
|
|
|