|
|
Closing price on 5/31/2012
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
7,200 |
| Split-adjusted Price |
8.50 |
|
|
SDU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2012
|
-0.20 / -2.30%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
8.50
|
7,200
|
|
|
5/30/2012
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
1,800
|
|
|
5/29/2012
|
-0.40 / -4.49%
|
8.10
|
8.70
|
8.00
|
8.50
|
8.50
|
8.50
|
6,100
|
|
|
5/28/2012
|
+0.20 / +2.30%
|
8.50
|
9.00
|
8.10
|
8.90
|
8.90
|
8.90
|
2,900
|
|
|
5/25/2012
|
+0.40 / +4.82%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.70
|
8.70
|
6,200
|
|
|
5/24/2012
|
-0.60 / -6.74%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
7,400
|
|
|
5/23/2012
|
-0.60 / -6.32%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
8.90
|
8,300
|
|
|
5/22/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.50
|
9.50
|
14,100
|
|
|
5/21/2012
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
9.50
|
4,800
|
|
|
5/18/2012
|
-0.60 / -6.32%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
19,500
|
|
|
5/17/2012
|
-0.70 / -6.86%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
11,300
|
|
|
5/16/2012
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
21,900
|
|
|
5/15/2012
|
-0.80 / -6.84%
|
11.60
|
11.60
|
10.90
|
10.90
|
10.90
|
10.90
|
5,400
|
|
|
5/14/2012
|
-0.80 / -6.40%
|
13.00
|
13.00
|
11.70
|
11.70
|
11.70
|
11.70
|
1,000
|
|
|
5/11/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.70
|
12.50
|
12.50
|
12.50
|
29,800
|
|
|
5/10/2012
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
12.50
|
59,900
|
|
|
5/9/2012
|
+0.70 / +6.36%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
11.70
|
78,200
|
|
|
5/8/2012
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
135,600
|
|
|
5/7/2012
|
+0.50 / +5.10%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
10.30
|
47,700
|
|
|
5/4/2012
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.10
|
9.80
|
9.80
|
9.80
|
23,700
|
|
|
5/3/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
9.30
|
7,000
|
|
|
5/2/2012
|
-0.40 / -4.17%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.20
|
9.20
|
3,500
|
|
|
4/27/2012
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
6,100
|
|
|
4/26/2012
|
-0.40 / -3.96%
|
9.80
|
9.80
|
9.30
|
9.70
|
9.70
|
9.70
|
8,900
|
|
|
4/25/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.60
|
10.10
|
10.10
|
10.10
|
26,300
|
|
|
4/24/2012
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.50
|
10.10
|
10.10
|
10.10
|
9,900
|
|
|
4/23/2012
|
+0.30 / +3.16%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.80
|
9.80
|
16,000
|
|
|
4/20/2012
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.50
|
9.50
|
62,200
|
|
|
4/19/2012
|
-0.60 / -6.19%
|
9.50
|
9.70
|
9.10
|
9.10
|
9.10
|
9.10
|
50,300
|
|
|
4/18/2012
|
-0.70 / -6.73%
|
9.60
|
10.20
|
9.60
|
9.70
|
9.70
|
9.70
|
43,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|