Closing price on 3/19/2012
|
|
Open |
5.00 |
High |
5.10 |
Low |
4.70 |
Volume |
274,600 |
Split-adjusted Price |
4.70 |
|
|
SDD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2012
|
-0.20 / -4.08%
|
5.00
|
5.10
|
4.70
|
4.70
|
4.82
|
4.70
|
274,600
|
|
3/16/2012
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.99
|
4.90
|
720,900
|
|
3/15/2012
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.30
|
4.80
|
4.66
|
4.80
|
519,800
|
|
3/14/2012
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.48
|
4.40
|
153,600
|
|
3/13/2012
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.20
|
4.60
|
4.45
|
4.60
|
314,800
|
|
3/12/2012
|
-0.40 / -8.51%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.35
|
4.30
|
374,300
|
|
3/9/2012
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.56
|
4.70
|
430,400
|
|
3/8/2012
|
-0.40 / -7.84%
|
4.80
|
5.00
|
4.70
|
4.70
|
4.76
|
4.70
|
487,700
|
|
3/7/2012
|
+0.10 / +2.00%
|
5.20
|
5.20
|
4.90
|
5.10
|
4.95
|
5.10
|
611,600
|
|
3/6/2012
|
0.00 / 0.00%
|
5.00
|
5.30
|
4.80
|
5.00
|
5.17
|
5.00
|
1,274,400
|
|
3/5/2012
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.99
|
5.00
|
81,700
|
|
3/2/2012
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.72
|
4.80
|
474,300
|
|
3/1/2012
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.40
|
4.50
|
4.54
|
4.50
|
529,500
|
|
2/29/2012
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.58
|
4.70
|
551,600
|
|
2/28/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.50
|
4.60
|
4.80
|
4.60
|
1,102,300
|
|
2/27/2012
|
+0.30 / +6.98%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.56
|
4.60
|
389,900
|
|
2/24/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.29
|
4.30
|
968,500
|
|
2/23/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.08
|
4.10
|
409,100
|
|
2/22/2012
|
+0.40 / +10.81%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.95
|
4.10
|
430,500
|
|
2/21/2012
|
-0.10 / -2.63%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.89
|
3.70
|
408,400
|
|
2/20/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
226,700
|
|
2/17/2012
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.56
|
3.60
|
130,900
|
|
2/16/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
63,600
|
|
2/15/2012
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.42
|
3.40
|
168,700
|
|
2/14/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.53
|
3.60
|
153,500
|
|
2/13/2012
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
100,500
|
|
2/10/2012
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.73
|
3.70
|
206,100
|
|
2/9/2012
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.87
|
3.90
|
640,800
|
|
2/8/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
216,100
|
|
2/7/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.54
|
3.60
|
136,900
|
|
|