|
Closing price on 12/16/2013
|
|
| Open |
7.10 |
| High |
7.80 |
| Low |
7.10 |
| Volume |
132,400 |
| Split-adjusted Price |
5.00 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2013
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.80
|
5.00
|
132,400
|
|
|
12/13/2013
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
4.55
|
49,000
|
|
|
12/12/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
4.48
|
14,200
|
|
|
12/11/2013
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.80
|
7.00
|
7.00
|
4.48
|
46,900
|
|
|
12/10/2013
|
-0.10 / -1.39%
|
7.30
|
7.40
|
6.90
|
7.10
|
7.10
|
4.55
|
29,000
|
|
|
12/9/2013
|
+0.20 / +2.86%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
4.61
|
73,400
|
|
|
12/6/2013
|
+0.30 / +4.48%
|
7.10
|
7.10
|
6.70
|
7.00
|
7.00
|
4.48
|
16,000
|
|
|
12/5/2013
|
-0.20 / -2.90%
|
6.70
|
7.10
|
6.70
|
6.70
|
6.70
|
4.29
|
53,900
|
|
|
12/4/2013
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
4.42
|
20,200
|
|
|
12/3/2013
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
4.36
|
16,100
|
|
|
12/2/2013
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.80
|
4.36
|
32,134
|
|
|
11/29/2013
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
4.36
|
41,400
|
|
|
11/28/2013
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.36
|
1,100
|
|
|
11/27/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.42
|
10,100
|
|
|
11/26/2013
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
4.36
|
3,400
|
|
|
11/25/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
4.42
|
3,600
|
|
|
11/22/2013
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
4.48
|
10,200
|
|
|
11/21/2013
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
4.36
|
37,600
|
|
|
11/20/2013
|
+0.30 / +4.41%
|
6.40
|
7.10
|
6.40
|
7.10
|
7.10
|
4.55
|
81,300
|
|
|
11/19/2013
|
-0.40 / -5.56%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
4.36
|
38,774
|
|
|
11/18/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
4.61
|
25,726
|
|
|
11/15/2013
|
+0.40 / +5.88%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
4.61
|
83,500
|
|
|
11/14/2013
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.00
|
6.80
|
6.80
|
4.36
|
112,600
|
|
|
11/13/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
3.97
|
18,300
|
|
|
11/12/2013
|
0.00 / 0.00%
|
6.00
|
6.60
|
6.00
|
6.20
|
6.20
|
3.97
|
39,800
|
|
|
11/11/2013
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
3.97
|
26,260
|
|
|
11/8/2013
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
3.91
|
19,329
|
|
|
11/7/2013
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
3.78
|
59,639
|
|
|
11/6/2013
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.90
|
3.78
|
61,291
|
|
|
11/5/2013
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.70
|
5.70
|
3.65
|
8,300
|
|
|