|
Closing price on 12/10/2014
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
6,260 |
| Split-adjusted Price |
5.85 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2014
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.30
|
8.28
|
5.85
|
6,260
|
|
|
12/9/2014
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.39
|
5.85
|
47,700
|
|
|
12/8/2014
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
6.06
|
15,200
|
|
|
12/5/2014
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.20
|
500
|
|
|
12/4/2014
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.82
|
6.27
|
30,400
|
|
|
12/3/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.75
|
6.20
|
37,000
|
|
|
12/2/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
6.13
|
10,700
|
|
|
12/1/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.55
|
6.13
|
10,200
|
|
|
11/28/2014
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.62
|
6.13
|
15,800
|
|
|
11/27/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.10
|
8.50
|
8.56
|
5.99
|
23,300
|
|
|
11/26/2014
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.61
|
5.99
|
33,600
|
|
|
11/25/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
6.13
|
15,700
|
|
|
11/24/2014
|
-0.20 / -2.25%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.80
|
6.13
|
13,400
|
|
|
11/21/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.89
|
6.27
|
71,000
|
|
|
11/20/2014
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.99
|
6.27
|
35,500
|
|
|
11/19/2014
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.71
|
6.20
|
89,300
|
|
|
11/18/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.53
|
6.06
|
58,200
|
|
|
11/17/2014
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.53
|
6.06
|
61,700
|
|
|
11/14/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.58
|
5.99
|
60,500
|
|
|
11/13/2014
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.53
|
6.06
|
92,815
|
|
|
11/12/2014
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.21
|
5.92
|
22,600
|
|
|
11/11/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.15
|
5.78
|
37,900
|
|
|
11/10/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.16
|
5.78
|
11,400
|
|
|
11/7/2014
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.04
|
5.78
|
18,033
|
|
|
11/6/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.64
|
18,053
|
|
|
11/5/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.01
|
5.64
|
95,762
|
|
|
11/4/2014
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.64
|
28,000
|
|
|
11/3/2014
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.06
|
5.71
|
44,800
|
|
|
10/31/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.64
|
10,100
|
|
|
10/30/2014
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
5.64
|
6,100
|
|
|