|
Closing price on 8/12/2014
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
38,800 |
| Split-adjusted Price |
4.68 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2014
|
-0.40 / -5.19%
|
7.50
|
7.60
|
7.20
|
7.30
|
7.30
|
4.68
|
38,800
|
|
|
8/11/2014
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.20
|
7.70
|
7.70
|
4.93
|
169,630
|
|
|
8/8/2014
|
+0.60 / +9.38%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
4.48
|
95,100
|
|
|
8/7/2014
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
4.10
|
31,200
|
|
|
8/6/2014
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
4.04
|
17,600
|
|
|
8/5/2014
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
3.97
|
65,400
|
|
|
8/4/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.84
|
7,100
|
|
|
8/1/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
3.84
|
11,000
|
|
|
7/31/2014
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.84
|
1,300
|
|
|
7/30/2014
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.91
|
200
|
|
|
7/29/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
3.78
|
8,600
|
|
|
7/28/2014
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
3.78
|
21,100
|
|
|
7/25/2014
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
3.97
|
26,500
|
|
|
7/24/2014
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.10
|
9,200
|
|
|
7/23/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
3.97
|
21,600
|
|
|
7/22/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
3.97
|
15,600
|
|
|
7/21/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.97
|
15,140
|
|
|
7/18/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
3.97
|
12,600
|
|
|
7/17/2014
|
-0.10 / -1.61%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
3.91
|
22,900
|
|
|
7/16/2014
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
3.97
|
43,440
|
|
|
7/15/2014
|
-0.10 / -1.61%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
3.91
|
76,960
|
|
|
7/14/2014
|
+0.30 / +5.08%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
3.97
|
28,340
|
|
|
7/11/2014
|
-0.40 / -6.35%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.90
|
3.78
|
21,060
|
|
|
7/10/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.30
|
4.04
|
31,300
|
|
|
7/9/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.04
|
32,900
|
|
|
7/8/2014
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
4.04
|
51,500
|
|
|
7/7/2014
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
3.84
|
52,600
|
|
|
7/4/2014
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
3.84
|
53,300
|
|
|
7/3/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.80
|
3.72
|
35,500
|
|
|
7/2/2014
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
3.72
|
44,900
|
|
|