|
Closing price on 4/23/2014
|
|
| Open |
8.90 |
| High |
9.60 |
| Low |
8.90 |
| Volume |
11,100 |
| Split-adjusted Price |
5.71 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
-0.30 / -3.26%
|
8.90
|
9.60
|
8.90
|
8.90
|
9.53
|
5.71
|
11,100
|
|
|
4/22/2014
|
-0.10 / -1.08%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.80
|
5.91
|
7,600
|
|
|
4/21/2014
|
-0.30 / -3.13%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.18
|
5.97
|
32,100
|
|
|
4/18/2014
|
0.00 / 0.00%
|
9.00
|
9.60
|
8.80
|
9.60
|
8.92
|
6.16
|
13,300
|
|
|
4/17/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
8.90
|
9.60
|
9.09
|
6.16
|
26,600
|
|
|
4/16/2014
|
+0.40 / +4.35%
|
9.20
|
9.60
|
8.70
|
9.60
|
9.02
|
6.16
|
9,800
|
|
|
4/15/2014
|
-0.60 / -6.12%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.40
|
5.91
|
4,500
|
|
|
4/14/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
6.29
|
6,100
|
|
|
4/11/2014
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.29
|
4,500
|
|
|
4/10/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.83
|
6.36
|
7,400
|
|
|
4/8/2014
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.87
|
6.36
|
11,400
|
|
|
4/7/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.42
|
6,100
|
|
|
4/4/2014
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.81
|
6.42
|
2,200
|
|
|
4/3/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.86
|
6.29
|
72,900
|
|
|
4/2/2014
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.84
|
6.29
|
25,200
|
|
|
4/1/2014
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.89
|
6.42
|
5,600
|
|
|
3/31/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
6.49
|
22,900
|
|
|
3/28/2014
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.17
|
6.49
|
60,100
|
|
|
3/27/2014
|
-0.10 / -0.97%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.13
|
6.55
|
46,300
|
|
|
3/26/2014
|
-0.50 / -4.63%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
6.61
|
50,000
|
|
|
3/25/2014
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.74
|
6.93
|
40,500
|
|
|
3/24/2014
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.67
|
7.00
|
79,200
|
|
|
3/21/2014
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.43
|
6.68
|
63,366
|
|
|
3/20/2014
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.60
|
6.74
|
45,000
|
|
|
3/19/2014
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.51
|
6.87
|
64,950
|
|
|
3/18/2014
|
+0.50 / +5.00%
|
10.20
|
10.60
|
10.00
|
10.50
|
10.36
|
6.74
|
73,920
|
|
|
3/17/2014
|
-0.20 / -1.96%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.09
|
6.42
|
55,812
|
|
|
3/14/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.04
|
6.55
|
28,798
|
|
|
3/13/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.17
|
6.55
|
22,300
|
|
|
3/12/2014
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.22
|
6.49
|
20,433
|
|
|