|
Closing price on 5/15/2015
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
93,100 |
| Split-adjusted Price |
7.77 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2015
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.37
|
7.77
|
93,100
|
|
|
5/14/2015
|
-0.10 / -0.97%
|
10.00
|
10.60
|
10.00
|
10.20
|
10.35
|
7.62
|
34,960
|
|
|
5/13/2015
|
-0.40 / -3.74%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.29
|
7.70
|
32,290
|
|
|
5/12/2015
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.36
|
8.00
|
16,300
|
|
|
5/11/2015
|
+0.20 / +1.89%
|
10.20
|
11.00
|
10.20
|
10.80
|
10.33
|
8.07
|
11,810
|
|
|
5/8/2015
|
+0.20 / +1.92%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.50
|
7.92
|
26,910
|
|
|
5/7/2015
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.33
|
7.77
|
958,700
|
|
|
5/6/2015
|
-0.10 / -0.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.00
|
7.85
|
11,672
|
|
|
5/5/2015
|
+0.70 / +7.07%
|
9.70
|
10.60
|
9.70
|
10.60
|
9.90
|
7.92
|
115,730
|
|
|
5/4/2015
|
-1.10 / -10.00%
|
10.80
|
10.80
|
9.90
|
9.90
|
10.25
|
7.40
|
125,920
|
|
|
4/27/2015
|
-0.40 / -3.51%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.05
|
8.22
|
41,900
|
|
|
4/24/2015
|
+0.10 / +0.88%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.28
|
8.52
|
725,500
|
|
|
4/23/2015
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.37
|
8.45
|
87,120
|
|
|
4/22/2015
|
+0.40 / +3.60%
|
11.10
|
11.70
|
11.10
|
11.50
|
11.43
|
8.59
|
88,359
|
|
|
4/21/2015
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.19
|
8.30
|
92,472
|
|
|
4/20/2015
|
-0.40 / -3.48%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.15
|
8.30
|
75,100
|
|
|
4/17/2015
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.00
|
11.50
|
11.24
|
8.59
|
695,000
|
|
|
4/16/2015
|
+0.40 / +3.57%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.28
|
8.67
|
1,162,200
|
|
|
4/15/2015
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.19
|
8.37
|
623,300
|
|
|
4/14/2015
|
+0.20 / +1.82%
|
10.80
|
11.70
|
10.80
|
11.20
|
11.13
|
8.37
|
93,400
|
|
|
4/13/2015
|
-1.10 / -9.09%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.20
|
8.22
|
241,558
|
|
|
4/10/2015
|
+0.50 / +4.31%
|
11.40
|
12.50
|
11.40
|
12.10
|
11.98
|
9.04
|
266,710
|
|
|
4/9/2015
|
+0.30 / +2.65%
|
12.40
|
12.40
|
11.00
|
11.60
|
11.31
|
8.67
|
98,911
|
|
|
4/8/2015
|
+0.90 / +8.65%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.36
|
8.45
|
2,846,880
|
|
|
4/7/2015
|
+0.90 / +9.47%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.18
|
7.77
|
123,810
|
|
|
4/6/2015
|
+0.30 / +3.26%
|
9.10
|
9.80
|
9.10
|
9.50
|
9.51
|
7.10
|
2,367,840
|
|
|
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
|
|
|