|
Closing price on 11/25/2014
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
9.00 |
| Volume |
243,540 |
| Split-adjusted Price |
6.34 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
9.00
|
9.90
|
9.90
|
6.34
|
243,540
|
|
|
11/24/2014
|
-0.80 / -7.48%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
6.34
|
25,700
|
|
|
11/21/2014
|
+0.70 / +7.00%
|
10.80
|
10.90
|
9.90
|
10.70
|
10.70
|
6.85
|
33,220
|
|
|
11/20/2014
|
-0.20 / -1.96%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.00
|
6.41
|
14,440
|
|
|
11/19/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
6.53
|
26,190
|
|
|
11/18/2014
|
-0.40 / -3.77%
|
11.10
|
11.10
|
10.20
|
10.20
|
10.20
|
6.53
|
3,300
|
|
|
11/17/2014
|
+0.70 / +7.07%
|
10.20
|
10.60
|
10.00
|
10.60
|
10.60
|
6.79
|
30,552
|
|
|
11/14/2014
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
6.34
|
33,900
|
|
|
11/13/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
6.53
|
24,618
|
|
|
11/12/2014
|
-0.20 / -1.92%
|
9.40
|
11.20
|
9.40
|
10.20
|
10.20
|
6.53
|
86,200
|
|
|
11/11/2014
|
-0.80 / -7.14%
|
10.80
|
11.20
|
10.40
|
10.40
|
10.40
|
6.66
|
20,892
|
|
|
11/10/2014
|
+1.00 / +9.80%
|
10.80
|
11.20
|
10.20
|
11.20
|
11.20
|
7.17
|
135,721
|
|
|
11/7/2014
|
+0.90 / +9.68%
|
9.50
|
10.20
|
9.30
|
10.20
|
10.20
|
6.53
|
334,594
|
|
|
11/6/2014
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.10
|
9.30
|
9.30
|
5.96
|
82,312
|
|
|
11/5/2014
|
-0.20 / -2.11%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
5.96
|
103,532
|
|
|
11/4/2014
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
6.09
|
115,704
|
|
|
11/3/2014
|
-0.30 / -3.16%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
5.89
|
30,244
|
|
|
10/31/2014
|
+0.80 / +9.20%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.50
|
6.09
|
119,086
|
|
|
10/30/2014
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
5.57
|
135,700
|
|
|
10/29/2014
|
-0.30 / -3.26%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
5.70
|
43,400
|
|
|
10/28/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
5.89
|
20,400
|
|
|
10/27/2014
|
+0.10 / +1.10%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
5.89
|
4,500
|
|
|
10/24/2014
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
5.83
|
80,817
|
|
|
10/23/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
6.09
|
158,000
|
|
|
10/22/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
6.09
|
39,200
|
|
|
10/21/2014
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
6.09
|
122,320
|
|
|
10/20/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.09
|
78,300
|
|
|
10/17/2014
|
+0.80 / +9.20%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.50
|
6.09
|
154,036
|
|
|
10/16/2014
|
-0.70 / -7.45%
|
9.30
|
9.40
|
8.70
|
8.70
|
8.70
|
5.57
|
114,100
|
|
|
10/15/2014
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.00
|
9.40
|
9.40
|
6.02
|
45,624
|
|
|