|
Closing price on 6/1/2012
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
20,600 |
| Split-adjusted Price |
5.25 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2012
|
+0.40 / +5.13%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
5.25
|
20,600
|
|
|
5/31/2012
|
-0.50 / -6.02%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
5.00
|
33,160
|
|
|
5/30/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
5.32
|
22,800
|
|
|
5/29/2012
|
-0.10 / -1.19%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.30
|
5.32
|
25,000
|
|
|
5/28/2012
|
+0.10 / +1.20%
|
8.70
|
8.80
|
8.30
|
8.40
|
8.40
|
5.38
|
24,600
|
|
|
5/25/2012
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
5.32
|
13,200
|
|
|
5/24/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.60
|
8.00
|
8.00
|
5.12
|
59,420
|
|
|
5/23/2012
|
-0.70 / -8.05%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
5.12
|
42,960
|
|
|
5/22/2012
|
+0.10 / +1.16%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.70
|
5.57
|
28,296
|
|
|
5/21/2012
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
5.51
|
38,100
|
|
|
5/18/2012
|
-0.70 / -7.95%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
5.19
|
139,700
|
|
|
5/17/2012
|
-0.70 / -7.37%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
5.64
|
43,400
|
|
|
5/16/2012
|
+0.20 / +2.15%
|
9.40
|
9.50
|
8.50
|
9.50
|
9.50
|
6.09
|
62,800
|
|
|
5/15/2012
|
-0.40 / -4.12%
|
9.40
|
9.80
|
9.10
|
9.30
|
9.30
|
5.96
|
108,987
|
|
|
5/14/2012
|
-0.80 / -7.62%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
6.21
|
104,960
|
|
|
5/11/2012
|
-0.60 / -5.41%
|
11.10
|
11.10
|
10.40
|
10.50
|
10.50
|
6.73
|
137,560
|
|
|
5/10/2012
|
+0.60 / +5.71%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
7.11
|
189,492
|
|
|
5/9/2012
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.80
|
10.50
|
10.50
|
6.73
|
125,800
|
|
|
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
|
|
|