|
Closing price on 1/22/2015
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
12,100 |
| Split-adjusted Price |
6.50 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2015
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
6.50
|
12,100
|
|
|
1/21/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.00
|
9.00
|
6.73
|
28,220
|
|
|
1/20/2015
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
6.73
|
33,310
|
|
|
1/19/2015
|
+0.30 / +3.41%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
6.80
|
69,128
|
|
|
1/16/2015
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
6.58
|
25,400
|
|
|
1/15/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
6.35
|
16,004
|
|
|
1/14/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
6.20
|
70,700
|
|
|
1/13/2015
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
6.13
|
14,514
|
|
|
1/12/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.90
|
25,048
|
|
|
1/9/2015
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
5.90
|
7,372
|
|
|
1/8/2015
|
-0.30 / -3.66%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
5.90
|
17,050
|
|
|
1/7/2015
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
6.13
|
34,000
|
|
|
1/6/2015
|
+0.60 / +8.22%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
5.90
|
13,120
|
|
|
1/5/2015
|
-0.40 / -5.19%
|
7.70
|
7.80
|
7.30
|
7.30
|
7.30
|
5.46
|
49,200
|
|
|
12/31/2014
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
5.75
|
10,450
|
|
|
12/30/2014
|
+0.20 / +2.78%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
5.53
|
46,700
|
|
|
12/29/2014
|
+0.10 / +1.41%
|
7.10
|
7.70
|
7.10
|
7.20
|
7.20
|
5.38
|
28,900
|
|
|
12/26/2014
|
-0.40 / -5.33%
|
8.00
|
8.00
|
7.10
|
7.10
|
7.10
|
5.31
|
111,100
|
|
|
12/25/2014
|
-0.50 / -6.25%
|
7.50
|
8.00
|
7.40
|
7.50
|
7.50
|
5.61
|
4,360
|
|
|
12/24/2014
|
-1.10 / -12.09%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
5.98
|
43,400
|
|
|
12/23/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
5.83
|
32,310
|
|
|
12/22/2014
|
-0.20 / -2.17%
|
8.60
|
9.20
|
8.60
|
9.00
|
9.00
|
5.77
|
53,000
|
|
|
12/19/2014
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
5.89
|
69,560
|
|
|
12/18/2014
|
-0.40 / -4.44%
|
9.80
|
9.80
|
8.60
|
8.60
|
8.60
|
5.51
|
15,902
|
|
|
12/17/2014
|
-0.60 / -6.25%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
5.77
|
60,812
|
|
|
12/16/2014
|
-0.40 / -4.00%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.60
|
6.15
|
11,206
|
|
|
12/15/2014
|
+0.30 / +3.09%
|
9.90
|
10.40
|
9.90
|
10.00
|
10.00
|
6.41
|
62,700
|
|
|
12/12/2014
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
6.21
|
18,900
|
|
|
12/11/2014
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
6.02
|
14,300
|
|
|
12/10/2014
|
-0.30 / -3.23%
|
8.50
|
9.40
|
8.50
|
9.00
|
9.00
|
5.77
|
15,709
|
|
|