|
Closing price on 12/22/2014
|
|
| Open |
8.60 |
| High |
9.20 |
| Low |
8.60 |
| Volume |
53,000 |
| Split-adjusted Price |
5.77 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2014
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
5.96
|
42,267
|
|
|
12/8/2014
|
-0.70 / -7.22%
|
9.20
|
9.70
|
9.00
|
9.00
|
9.00
|
5.77
|
5,100
|
|
|
12/5/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.21
|
0
|
|
|
12/4/2014
|
-0.10 / -1.02%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.70
|
6.21
|
16,500
|
|
|
12/3/2014
|
+0.80 / +8.89%
|
8.80
|
9.80
|
8.80
|
9.80
|
9.80
|
6.28
|
23,100
|
|
|
12/2/2014
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.77
|
5,400
|
|
|
12/1/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.00
|
9.60
|
9.60
|
6.15
|
17,024
|
|
|
11/28/2014
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
6.15
|
3,500
|
|
|
11/27/2014
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
6.09
|
3,100
|
|
|
11/26/2014
|
-0.20 / -2.02%
|
9.00
|
9.80
|
9.00
|
9.70
|
9.70
|
6.21
|
50,700
|
|
|
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
|
|
|