|
Closing price on 4/3/2015
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
4,515,800 |
| Split-adjusted Price |
6.88 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2015
|
+0.10 / +1.10%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.43
|
6.88
|
4,515,800
|
|
|
4/2/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.80
|
2,000
|
|
|
4/1/2015
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.09
|
6.80
|
62,200
|
|
|
3/31/2015
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.47
|
7.03
|
56,200
|
|
|
3/30/2015
|
-0.30 / -3.13%
|
9.10
|
9.60
|
9.10
|
9.30
|
9.54
|
6.95
|
27,100
|
|
|
3/27/2015
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.88
|
7.17
|
46,000
|
|
|
3/26/2015
|
+0.20 / +2.11%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.76
|
7.25
|
22,200
|
|
|
3/25/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
7.10
|
1,500
|
|
|
3/24/2015
|
-0.30 / -3.06%
|
9.70
|
9.90
|
9.20
|
9.50
|
9.56
|
7.10
|
43,900
|
|
|
3/23/2015
|
-0.10 / -1.01%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.90
|
7.32
|
114,071
|
|
|
3/20/2015
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.52
|
7.40
|
2,100
|
|
|
3/19/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
7.40
|
42,100
|
|
|
3/18/2015
|
+0.90 / +10.00%
|
8.90
|
9.90
|
8.90
|
9.90
|
9.90
|
7.40
|
224,682
|
|
|
3/17/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
6.73
|
13,000
|
|
|
3/16/2015
|
-0.30 / -3.26%
|
8.80
|
9.20
|
8.80
|
8.90
|
8.90
|
6.65
|
4,400
|
|
|
3/13/2015
|
+0.30 / +3.37%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
6.88
|
24,900
|
|
|
3/12/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
6.65
|
60,004
|
|
|
3/11/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
6.50
|
9,900
|
|
|
3/10/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.43
|
14,500
|
|
|
3/9/2015
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.35
|
2,000
|
|
|
3/6/2015
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.65
|
7,500
|
|
|
3/5/2015
|
-0.60 / -6.38%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
6.58
|
14,400
|
|
|
3/4/2015
|
+0.40 / +4.44%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
7.03
|
29,800
|
|
|
3/3/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
6.73
|
17,664
|
|
|
3/2/2015
|
-0.30 / -3.23%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
6.73
|
17,412
|
|
|
2/27/2015
|
+0.40 / +4.49%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.30
|
6.95
|
5,100
|
|
|
2/26/2015
|
+0.60 / +7.23%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.90
|
6.65
|
36,700
|
|
|
2/25/2015
|
-0.30 / -3.49%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
6.20
|
65,600
|
|
|
2/24/2015
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.43
|
3,100
|
|
|
2/13/2015
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
6.50
|
1,500
|
|
|