|
Closing price on 9/18/2012
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
17,300 |
| Split-adjusted Price |
2.22 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2012
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.22
|
17,300
|
|
|
9/17/2012
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.70
|
2.31
|
7,500
|
|
|
9/14/2012
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.70
|
2.31
|
2,300
|
|
|
9/13/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.40
|
1,500
|
|
|
9/12/2012
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.40
|
3,100
|
|
|
9/11/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.49
|
7,200
|
|
|
9/10/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.49
|
100
|
|
|
9/7/2012
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.80
|
2.67
|
5,100
|
|
|
9/6/2012
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.80
|
2.67
|
9,600
|
|
|
9/5/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.67
|
4,200
|
|
|
9/4/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.76
|
2,700
|
|
|
8/31/2012
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.90
|
2.76
|
6,100
|
|
|
8/30/2012
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.90
|
2.76
|
5,800
|
|
|
8/29/2012
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.10
|
2.76
|
16,100
|
|
|
8/28/2012
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
2.58
|
6,500
|
|
|
8/27/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.58
|
15,400
|
|
|
8/24/2012
|
+0.20 / +6.90%
|
2.70
|
3.10
|
2.70
|
3.10
|
2.90
|
2.76
|
32,100
|
|
|
8/23/2012
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.58
|
8,700
|
|
|
8/22/2012
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.76
|
17,000
|
|
|
8/21/2012
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.94
|
18,500
|
|
|
8/20/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.11
|
14,700
|
|
|
8/17/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.20
|
13,800
|
|
|
8/16/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.11
|
500
|
|
|
8/15/2012
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.11
|
40,300
|
|
|
8/14/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.29
|
59,400
|
|
|
8/13/2012
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.38
|
3,400
|
|
|
8/10/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.47
|
100
|
|
|
8/9/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.47
|
10,000
|
|
|
8/8/2012
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.70
|
3.38
|
28,500
|
|
|
8/7/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.29
|
11,100
|
|
|