|
Closing price on 6/28/2011
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
10,000 |
| Split-adjusted Price |
5.38 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2011
|
-0.40 / -3.81%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
5.38
|
10,000
|
|
|
6/27/2011
|
+0.30 / +2.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
5.59
|
3,400
|
|
|
6/24/2011
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.20
|
5.43
|
11,400
|
|
|
6/23/2011
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.10
|
5.38
|
36,500
|
|
|
6/22/2011
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.40
|
10.60
|
10.60
|
5.65
|
35,400
|
|
|
6/21/2011
|
+0.60 / +5.83%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.90
|
5.81
|
24,100
|
|
|
6/20/2011
|
-0.70 / -6.36%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
5.49
|
42,700
|
|
|
6/17/2011
|
-1.00 / -8.33%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
5.86
|
23,700
|
|
|
6/16/2011
|
+0.10 / +0.84%
|
11.20
|
12.40
|
11.20
|
12.00
|
12.00
|
6.39
|
10,400
|
|
|
6/15/2011
|
-0.90 / -7.03%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
6.34
|
33,800
|
|
|
6/14/2011
|
0.00 / 0.00%
|
12.60
|
13.10
|
12.30
|
12.80
|
12.80
|
6.82
|
53,800
|
|
|
6/13/2011
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
6.82
|
42,500
|
|
|
6/10/2011
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.39
|
28,100
|
|
|
6/9/2011
|
+0.80 / +7.48%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.50
|
6.13
|
28,700
|
|
|
6/8/2011
|
-0.40 / -3.60%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
5.70
|
22,000
|
|
|
6/7/2011
|
+0.60 / +5.71%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
5.91
|
22,500
|
|
|
6/6/2011
|
-0.10 / -0.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
5.59
|
8,600
|
|
|
6/3/2011
|
+0.10 / +0.95%
|
11.20
|
11.20
|
10.50
|
10.60
|
10.60
|
5.65
|
50,100
|
|
|
6/2/2011
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
5.59
|
24,200
|
|
|
6/1/2011
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.40
|
10.00
|
10.00
|
5.33
|
34,200
|
|
|
5/31/2011
|
-0.30 / -3.09%
|
9.40
|
9.70
|
9.30
|
9.40
|
9.40
|
5.01
|
18,800
|
|
|
5/30/2011
|
-0.20 / -2.02%
|
10.40
|
10.50
|
9.60
|
9.70
|
9.70
|
5.17
|
10,600
|
|
|
5/27/2011
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
5.27
|
30,700
|
|
|
5/26/2011
|
0.00 / 0.00%
|
9.00
|
10.00
|
9.00
|
9.60
|
9.60
|
5.11
|
38,800
|
|
|
5/25/2011
|
-0.70 / -6.80%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
5.11
|
37,000
|
|
|
5/24/2011
|
-0.40 / -3.74%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
5.49
|
42,100
|
|
|
5/23/2011
|
-0.90 / -7.76%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.70
|
5.70
|
43,700
|
|
|
5/20/2011
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
6.18
|
12,600
|
|
|
5/19/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
6.18
|
9,800
|
|
|
5/18/2011
|
-0.60 / -4.92%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
6.18
|
12,000
|
|
|