|
Closing price on 1/20/2016
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.70 |
| Volume |
45,300 |
| Split-adjusted Price |
4.58 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.78
|
4.58
|
45,300
|
|
|
1/19/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.65
|
27,100
|
|
|
1/18/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.87
|
4.65
|
26,500
|
|
|
1/15/2016
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.89
|
4.65
|
74,000
|
|
|
1/14/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.73
|
10,200
|
|
|
1/13/2016
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.88
|
4.73
|
18,900
|
|
|
1/12/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.65
|
0
|
|
|
1/11/2016
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.65
|
8,933
|
|
|
1/8/2016
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
4.73
|
2,400
|
|
|
1/7/2016
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
4.81
|
21,900
|
|
|
1/6/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
4.89
|
1,100
|
|
|
1/5/2016
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.81
|
6,927
|
|
|
1/4/2016
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.89
|
233
|
|
|
12/31/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
4.81
|
22,400
|
|
|
12/30/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.09
|
4.81
|
8,100
|
|
|
12/29/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
4.81
|
18,100
|
|
|
12/28/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.81
|
0
|
|
|
12/25/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.81
|
4,507
|
|
|
12/24/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.81
|
15,120
|
|
|
12/23/2015
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.81
|
12,101
|
|
|
12/22/2015
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
4.89
|
12,100
|
|
|
12/21/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.10
|
4.97
|
3,400
|
|
|
12/18/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.10
|
4.97
|
8,182
|
|
|
12/17/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
4.97
|
4,240
|
|
|
12/16/2015
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.11
|
4.89
|
14,050
|
|
|
12/15/2015
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
4.89
|
10,600
|
|
|
12/14/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.73
|
18,900
|
|
|
12/11/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
4.73
|
22,120
|
|
|
12/10/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.73
|
18,600
|
|
|
12/9/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.73
|
9,505
|
|
|