|
Closing price on 9/22/2011
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
14,300 |
| Split-adjusted Price |
6.34 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/5/2011
|
+0.40 / +4.30%
|
9.50
|
9.80
|
9.00
|
9.70
|
9.70
|
6.21
|
110,100
|
|
|
9/1/2011
|
+0.40 / +4.49%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
5.96
|
6,000
|
|
|
8/31/2011
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
5.70
|
17,400
|
|
|
8/30/2011
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
5.70
|
55,000
|
|
|
8/29/2011
|
+0.50 / +6.25%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.50
|
5.45
|
38,000
|
|
|
8/26/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.12
|
300
|
|
|
8/25/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
5.12
|
10,600
|
|
|
8/24/2011
|
-0.30 / -3.61%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.00
|
5.12
|
17,800
|
|
|
8/23/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.10
|
8.30
|
8.30
|
5.32
|
4,400
|
|
|
8/22/2011
|
+0.60 / +7.79%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
5.32
|
30,800
|
|
|
8/19/2011
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.60
|
7.70
|
7.70
|
4.93
|
13,300
|
|
|
8/18/2011
|
+0.20 / +2.53%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.10
|
5.19
|
16,000
|
|
|
8/17/2011
|
+0.80 / +11.27%
|
7.10
|
7.90
|
7.10
|
7.90
|
7.90
|
5.06
|
28,100
|
|
|
8/16/2011
|
-0.10 / -1.39%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.10
|
4.55
|
2,200
|
|
|
8/15/2011
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
4.61
|
4,800
|
|
|
8/12/2011
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
4.42
|
7,700
|
|
|
8/11/2011
|
-0.60 / -8.33%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
4.23
|
24,700
|
|
|