|
Closing price on 6/1/2015
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
44,100 |
| Split-adjusted Price |
8.07 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2015
|
+0.40 / +3.85%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.81
|
8.07
|
44,100
|
|
|
5/29/2015
|
-1.00 / -8.77%
|
11.20
|
11.20
|
10.40
|
10.40
|
10.71
|
7.77
|
62,600
|
|
|
5/28/2015
|
-0.10 / -0.87%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.00
|
8.52
|
27,600
|
|
|
5/27/2015
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.59
|
400
|
|
|
5/26/2015
|
-0.10 / -0.88%
|
11.50
|
12.40
|
11.30
|
11.30
|
11.51
|
8.45
|
110,800
|
|
|
5/25/2015
|
+1.00 / +9.62%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.15
|
8.52
|
103,700
|
|
|
5/22/2015
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
7.77
|
5,200
|
|
|
5/21/2015
|
+0.20 / +1.98%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.38
|
7.70
|
46,500
|
|
|
5/20/2015
|
+0.10 / +1.00%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.07
|
7.55
|
75,126
|
|
|
5/19/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.02
|
7.47
|
50,474
|
|
|
5/18/2015
|
-0.40 / -3.85%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.11
|
7.47
|
23,210
|
|
|
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
|
|
|