|
Closing price on 11/23/2016
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.40 |
| Volume |
31,900 |
| Split-adjusted Price |
5.81 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.40
|
6.90
|
6.68
|
5.81
|
31,900
|
|
|
11/22/2016
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.51
|
5.30
|
30,860
|
|
|
11/21/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.56
|
5.55
|
19,400
|
|
|
11/18/2016
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.55
|
2,200
|
|
|
11/17/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
5.64
|
3,024
|
|
|
11/16/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.64
|
5.55
|
1,400
|
|
|
11/15/2016
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.44
|
5.55
|
10,400
|
|
|
11/14/2016
|
-0.40 / -5.88%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.80
|
5.39
|
8,000
|
|
|
11/11/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
5.72
|
5,138
|
|
|
11/10/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.72
|
1,900
|
|
|
11/9/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.30
|
6.80
|
6.55
|
5.72
|
47,100
|
|
|
11/8/2016
|
-0.30 / -4.29%
|
7.20
|
7.50
|
6.70
|
6.70
|
6.99
|
5.64
|
50,600
|
|
|
11/7/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.40
|
7.00
|
6.79
|
5.89
|
50,000
|
|
|
11/4/2016
|
-0.40 / -5.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.27
|
5.89
|
26,920
|
|
|
11/3/2016
|
-0.20 / -2.63%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.37
|
6.23
|
11,320
|
|
|
11/2/2016
|
-0.10 / -1.30%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.74
|
6.40
|
8,900
|
|
|
11/1/2016
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
6.48
|
3,800
|
|
|
10/31/2016
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.53
|
6.40
|
5,700
|
|
|
10/28/2016
|
+0.40 / +5.48%
|
7.00
|
8.00
|
7.00
|
7.70
|
7.43
|
6.48
|
6,300
|
|
|
10/27/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.21
|
6.14
|
4,300
|
|
|
10/26/2016
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.28
|
6.14
|
2,100
|
|
|
10/25/2016
|
+0.50 / +7.25%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.38
|
6.23
|
3,600
|
|
|
10/24/2016
|
-0.50 / -6.76%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.75
|
5.81
|
6,100
|
|
|
10/21/2016
|
-0.80 / -9.76%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.43
|
6.23
|
168,600
|
|
|
10/20/2016
|
-0.20 / -2.38%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.02
|
6.90
|
19,000
|
|
|
10/19/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.07
|
4,900
|
|
|
10/18/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.07
|
0
|
|
|
10/17/2016
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.12
|
7.07
|
20,960
|
|
|
10/14/2016
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.29
|
6.98
|
1,600
|
|
|
10/13/2016
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.26
|
6.90
|
16,960
|
|
|