|
Closing price on 1/20/2014
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
51,800 |
| Split-adjusted Price |
5.78 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2014
|
-0.50 / -5.26%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.22
|
5.78
|
51,800
|
|
|
1/17/2014
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.51
|
6.10
|
53,400
|
|
|
1/16/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.31
|
6.04
|
26,600
|
|
|
1/15/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.24
|
5.91
|
35,100
|
|
|
1/14/2014
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.80
|
9.20
|
8.96
|
5.91
|
33,200
|
|
|
1/13/2014
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.89
|
5.78
|
800
|
|
|
1/10/2014
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.00
|
9.00
|
9.27
|
5.78
|
13,000
|
|
|
1/9/2014
|
+0.30 / +3.45%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.01
|
5.78
|
15,800
|
|
|
1/8/2014
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.62
|
5.59
|
4,918
|
|
|
1/7/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.52
|
1,000
|
|
|
1/6/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.52
|
6,500
|
|
|
1/3/2014
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.46
|
5.52
|
9,800
|
|
|
1/2/2014
|
-0.60 / -6.59%
|
9.10
|
9.40
|
8.50
|
8.50
|
8.66
|
5.46
|
1,366
|
|
|
12/31/2013
|
+0.70 / +8.33%
|
8.40
|
9.10
|
8.40
|
9.10
|
8.72
|
5.84
|
9,000
|
|
|
12/30/2013
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.39
|
5.39
|
4,900
|
|
|
12/27/2013
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.47
|
5.46
|
73,300
|
|
|
12/26/2013
|
0.00 / 0.00%
|
8.30
|
9.40
|
8.30
|
8.80
|
8.57
|
5.65
|
43,966
|
|
|
12/25/2013
|
-0.70 / -7.37%
|
9.20
|
9.40
|
8.80
|
8.80
|
8.99
|
5.65
|
133,900
|
|
|
12/24/2013
|
-0.30 / -3.06%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.51
|
6.10
|
1,400
|
|
|
12/23/2013
|
-0.10 / -1.01%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.57
|
6.29
|
1,900
|
|
|
12/20/2013
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.84
|
6.36
|
43,300
|
|
|
12/19/2013
|
+0.10 / +1.01%
|
10.40
|
10.40
|
9.90
|
10.00
|
9.90
|
6.42
|
33,466
|
|
|
12/18/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.10
|
9.90
|
10.06
|
6.36
|
574,002
|
|
|
12/17/2013
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.90
|
9.90
|
9.92
|
6.36
|
114,966
|
|
|
12/16/2013
|
+0.90 / +10.00%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.69
|
6.36
|
143,122
|
|
|
12/13/2013
|
+0.40 / +4.65%
|
8.40
|
9.10
|
8.40
|
9.00
|
8.97
|
5.78
|
18,100
|
|
|
12/12/2013
|
-0.50 / -5.49%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.61
|
5.52
|
8,900
|
|
|
12/11/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.88
|
5.84
|
381,600
|
|
|
12/10/2013
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.05
|
5.84
|
38,100
|
|
|
12/9/2013
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.50
|
9.00
|
8.86
|
5.78
|
70,500
|
|
|