|
Closing price on 11/3/2016
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
11,320 |
| Split-adjusted Price |
6.23 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/12/2016
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.15
|
6.98
|
4,700
|
|
|
10/11/2016
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.18
|
6.98
|
75,659
|
|
|
10/10/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
7.07
|
4,306
|
|
|
10/7/2016
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.47
|
7.15
|
6,500
|
|
|
10/6/2016
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.57
|
7.24
|
14,490
|
|
|
10/5/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.59
|
7.24
|
6,800
|
|
|
10/4/2016
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.48
|
7.24
|
9,262
|
|
|
10/3/2016
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.58
|
7.24
|
42,450
|
|
|
9/30/2016
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
7.32
|
24,500
|
|
|
9/29/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
7.40
|
34,600
|
|
|
9/28/2016
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
7.40
|
25,413
|
|
|
9/27/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.81
|
7.49
|
14,250
|
|
|
9/26/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
7.49
|
8,692
|
|
|
9/23/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
7.49
|
25,942
|
|
|