|
Closing price on 10/17/2011
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
41,900 |
| Split-adjusted Price |
5.77 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2011
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
5.77
|
41,900
|
|
|
10/14/2011
|
-0.10 / -1.08%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.20
|
5.89
|
12,500
|
|
|
10/13/2011
|
-0.10 / -1.06%
|
9.20
|
9.50
|
9.00
|
9.30
|
9.30
|
5.96
|
29,400
|
|
|
10/12/2011
|
-0.70 / -6.93%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
6.02
|
23,200
|
|
|
10/11/2011
|
+0.40 / +4.12%
|
10.10
|
10.20
|
9.80
|
10.10
|
10.10
|
6.47
|
109,100
|
|
|
10/10/2011
|
+0.40 / +4.30%
|
9.30
|
10.00
|
9.30
|
9.70
|
9.70
|
6.21
|
77,300
|
|
|
10/7/2011
|
-0.60 / -6.06%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
5.96
|
62,300
|
|
|
10/6/2011
|
+0.30 / +3.13%
|
9.70
|
10.20
|
9.70
|
9.90
|
9.90
|
6.34
|
40,100
|
|
|
10/5/2011
|
+0.20 / +2.13%
|
9.90
|
10.00
|
9.40
|
9.60
|
9.60
|
6.15
|
33,000
|
|
|
10/4/2011
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
6.02
|
121,100
|
|
|
10/3/2011
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.40
|
9.20
|
9.20
|
5.89
|
44,600
|
|
|
9/30/2011
|
-0.30 / -3.37%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
5.51
|
24,000
|
|
|
9/29/2011
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
5.70
|
59,400
|
|
|
9/28/2011
|
-0.30 / -3.23%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.00
|
5.77
|
17,000
|
|
|
9/27/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
5.96
|
19,400
|
|
|
9/26/2011
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
5.96
|
9,100
|
|
|
9/23/2011
|
-0.50 / -5.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
6.02
|
12,300
|
|
|
9/22/2011
|
+0.30 / +3.13%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
6.34
|
14,300
|
|
|
9/21/2011
|
+0.30 / +3.23%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.60
|
6.15
|
12,300
|
|
|
9/20/2011
|
-0.70 / -7.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
5.96
|
14,500
|
|
|
9/19/2011
|
+0.20 / +2.04%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
6.41
|
42,900
|
|
|
9/16/2011
|
-0.70 / -6.67%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
6.28
|
48,500
|
|
|
9/15/2011
|
-0.20 / -1.87%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.50
|
6.73
|
54,100
|
|
|
9/14/2011
|
-0.10 / -0.93%
|
10.80
|
11.50
|
10.70
|
10.70
|
10.70
|
6.85
|
47,500
|
|
|
9/13/2011
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
6.92
|
86,400
|
|
|
9/12/2011
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
6.47
|
106,400
|
|
|
9/9/2011
|
+0.30 / +3.19%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
6.21
|
29,400
|
|
|
9/8/2011
|
-0.20 / -2.08%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.40
|
6.02
|
44,400
|
|
|
9/7/2011
|
+0.60 / +6.67%
|
9.10
|
9.60
|
9.00
|
9.60
|
9.60
|
6.15
|
48,500
|
|
|
9/6/2011
|
-0.70 / -7.22%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
5.77
|
14,300
|
|
|