|
Closing price on 4/22/2014
|
|
| Open |
6.40 |
| High |
6.90 |
| Low |
6.40 |
| Volume |
4,100 |
| Split-adjusted Price |
4.42 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2014
|
+0.20 / +2.99%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
4.42
|
4,100
|
|
|
4/21/2014
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.40
|
6.70
|
6.70
|
4.29
|
18,800
|
|
|
4/18/2014
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.48
|
6,140
|
|
|
4/17/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.68
|
9,196
|
|
|
4/16/2014
|
-0.20 / -2.67%
|
7.10
|
7.30
|
6.90
|
7.30
|
7.30
|
4.68
|
16,700
|
|
|
4/15/2014
|
-0.50 / -6.25%
|
7.50
|
8.00
|
7.40
|
7.50
|
7.50
|
4.80
|
26,420
|
|
|
4/14/2014
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.12
|
3,686
|
|
|
4/11/2014
|
+0.50 / +6.76%
|
7.20
|
8.00
|
7.20
|
7.90
|
7.90
|
5.06
|
12,300
|
|
|
4/10/2014
|
-0.70 / -8.64%
|
7.50
|
8.10
|
7.40
|
7.40
|
7.40
|
4.74
|
11,340
|
|
|
4/8/2014
|
+0.50 / +6.58%
|
7.40
|
8.20
|
7.20
|
8.10
|
8.10
|
5.19
|
5,500
|
|
|
4/7/2014
|
-0.20 / -2.56%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
4.87
|
35,400
|
|
|
4/4/2014
|
-0.70 / -8.24%
|
8.50
|
8.50
|
7.70
|
7.80
|
7.80
|
5.00
|
26,840
|
|
|
4/3/2014
|
+0.50 / +6.25%
|
7.70
|
8.50
|
7.70
|
8.50
|
8.50
|
5.45
|
9,000
|
|
|
4/2/2014
|
-0.50 / -5.88%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
5.12
|
41,004
|
|
|
4/1/2014
|
-0.20 / -2.30%
|
8.40
|
8.50
|
7.90
|
8.50
|
8.50
|
5.45
|
30,900
|
|
|
3/31/2014
|
-0.20 / -2.25%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
5.57
|
50,224
|
|
|
3/28/2014
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.00
|
8.90
|
8.90
|
5.70
|
8,700
|
|
|
3/27/2014
|
+0.10 / +1.18%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.60
|
5.51
|
6,600
|
|
|
3/26/2014
|
-0.90 / -9.57%
|
9.00
|
9.20
|
8.50
|
8.50
|
8.50
|
5.45
|
74,602
|
|
|
3/25/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.80
|
9.40
|
9.40
|
6.02
|
37,200
|
|
|
3/24/2014
|
+0.70 / +8.05%
|
8.80
|
9.50
|
8.80
|
9.40
|
9.40
|
6.02
|
48,100
|
|
|
3/21/2014
|
0.00 / 0.00%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
5.57
|
22,700
|
|
|
3/20/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.70
|
5.57
|
18,900
|
|
|
3/19/2014
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
5.64
|
23,200
|
|
|
3/18/2014
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
5.57
|
50,700
|
|
|
3/17/2014
|
+0.10 / +1.20%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.40
|
5.38
|
25,793
|
|
|
3/14/2014
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.32
|
3,600
|
|
|
3/13/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
5.38
|
13,672
|
|
|
3/12/2014
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.10
|
8.40
|
8.40
|
5.38
|
27,800
|
|
|
3/11/2014
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
5.38
|
55,600
|
|
|