|
Closing price on 6/8/2011
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
22,000 |
| Split-adjusted Price |
5.70 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2011
|
-1.10 / -8.27%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
6.50
|
12,700
|
|
|
5/16/2011
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
7.09
|
17,300
|
|
|
5/13/2011
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.40
|
0
|
|
|
5/12/2011
|
-0.10 / -0.72%
|
14.70
|
14.70
|
13.60
|
13.70
|
13.70
|
7.30
|
18,000
|
|
|
5/11/2011
|
-0.40 / -2.82%
|
14.80
|
14.80
|
13.80
|
13.80
|
13.80
|
7.35
|
3,000
|
|
|
5/10/2011
|
+0.20 / +1.43%
|
14.80
|
15.00
|
14.00
|
14.20
|
14.20
|
7.56
|
20,000
|
|
|
5/9/2011
|
+0.20 / +1.45%
|
14.00
|
14.50
|
13.60
|
14.00
|
14.00
|
7.46
|
11,600
|
|
|
5/6/2011
|
+0.20 / +1.47%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.80
|
7.35
|
12,900
|
|
|
5/5/2011
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.60
|
7.24
|
7,100
|
|
|
5/4/2011
|
+0.10 / +0.74%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.60
|
7.24
|
1,100
|
|
|
4/29/2011
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
7.19
|
21,400
|
|
|
4/28/2011
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
7.30
|
19,300
|
|
|
4/27/2011
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.50
|
13.70
|
13.70
|
7.30
|
14,500
|
|
|
4/26/2011
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
7.35
|
45,100
|
|
|