|
Closing price on 5/8/2012
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
154,357 |
| Split-adjusted Price |
6.41 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2012
|
-0.50 / -4.76%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.00
|
6.41
|
154,357
|
|
|
5/7/2012
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
6.73
|
222,600
|
|
|
5/4/2012
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.50
|
10.00
|
10.00
|
6.41
|
122,800
|
|
|
5/3/2012
|
+0.40 / +4.17%
|
10.20
|
10.20
|
9.60
|
10.00
|
10.00
|
6.41
|
267,600
|
|
|
5/2/2012
|
+0.50 / +5.49%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
6.15
|
272,200
|
|
|
4/27/2012
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.60
|
9.10
|
9.10
|
5.83
|
32,114
|
|
|
4/26/2012
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
5.77
|
38,672
|
|
|
4/25/2012
|
+0.30 / +3.41%
|
9.00
|
9.10
|
8.70
|
9.10
|
9.10
|
5.83
|
76,972
|
|
|
4/24/2012
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.20
|
8.80
|
8.80
|
5.64
|
57,200
|
|
|
4/23/2012
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
5.45
|
45,800
|
|
|
4/20/2012
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
5.57
|
46,479
|
|
|
4/19/2012
|
-0.60 / -6.52%
|
9.00
|
9.20
|
8.50
|
8.60
|
8.60
|
5.51
|
91,400
|
|
|
4/18/2012
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.20
|
5.89
|
94,300
|
|
|
4/17/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.90
|
5.70
|
106,028
|
|
|
4/16/2012
|
+0.40 / +4.65%
|
8.60
|
9.20
|
8.30
|
9.00
|
9.00
|
5.77
|
71,674
|
|
|
4/13/2012
|
-0.50 / -5.49%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.60
|
5.51
|
91,500
|
|
|
4/12/2012
|
+0.50 / +5.81%
|
8.60
|
9.20
|
8.60
|
9.10
|
9.10
|
5.83
|
221,040
|
|
|
4/11/2012
|
+0.50 / +6.17%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
5.51
|
309,500
|
|
|
4/10/2012
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.70
|
8.10
|
8.10
|
5.19
|
92,220
|
|
|
4/9/2012
|
+0.10 / +1.27%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
5.12
|
31,500
|
|
|
4/6/2012
|
-0.30 / -3.66%
|
8.30
|
8.40
|
7.90
|
7.90
|
7.90
|
5.06
|
74,000
|
|
|
4/5/2012
|
-0.20 / -2.38%
|
8.00
|
8.30
|
7.70
|
8.20
|
8.20
|
5.25
|
39,180
|
|
|
4/4/2012
|
+0.50 / +6.33%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
5.38
|
284,700
|
|
|
4/3/2012
|
+0.20 / +2.60%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
5.06
|
51,632
|
|
|
3/30/2012
|
-0.10 / -1.28%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.70
|
4.93
|
70,054
|
|
|
3/29/2012
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.50
|
7.80
|
7.80
|
5.00
|
29,621
|
|
|
3/28/2012
|
+0.20 / +2.56%
|
7.50
|
8.00
|
7.40
|
8.00
|
8.00
|
5.12
|
35,800
|
|
|
3/27/2012
|
-0.50 / -6.02%
|
8.10
|
8.30
|
7.80
|
7.80
|
7.80
|
5.00
|
62,100
|
|
|
3/26/2012
|
+0.50 / +6.41%
|
7.60
|
8.30
|
7.60
|
8.30
|
8.30
|
5.32
|
154,300
|
|
|
3/23/2012
|
+0.30 / +4.00%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
5.00
|
74,000
|
|
|