|
Closing price on 12/4/2013
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
22,700 |
| Split-adjusted Price |
5.65 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.67
|
5.65
|
22,700
|
|
|
12/3/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.70
|
5.46
|
39,400
|
|
|
12/2/2013
|
+0.30 / +3.66%
|
8.70
|
8.70
|
8.10
|
8.50
|
8.28
|
5.46
|
17,300
|
|
|
11/29/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.02
|
5.27
|
25,766
|
|
|
11/28/2013
|
+0.50 / +6.49%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.11
|
5.27
|
141,900
|
|
|
11/27/2013
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.79
|
4.94
|
95,746
|
|
|
11/26/2013
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.63
|
4.94
|
6,400
|
|
|
11/25/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.77
|
4.94
|
33,700
|
|
|
11/22/2013
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.53
|
4.94
|
17,500
|
|
|
11/21/2013
|
+0.10 / +1.33%
|
7.60
|
7.90
|
7.50
|
7.60
|
7.67
|
4.88
|
92,907
|
|
|
11/20/2013
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.32
|
4.82
|
69,300
|
|
|
11/19/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.28
|
4.69
|
73,100
|
|
|
11/18/2013
|
0.00 / 0.00%
|
7.10
|
7.60
|
7.10
|
7.30
|
7.28
|
4.69
|
50,138
|
|
|
11/15/2013
|
-0.10 / -1.35%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.28
|
4.69
|
86,960
|
|
|
11/14/2013
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.32
|
4.75
|
30,500
|
|
|
11/13/2013
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.44
|
4.75
|
66,033
|
|
|
11/12/2013
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.42
|
4.75
|
100,005
|
|
|
11/11/2013
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.32
|
4.75
|
111,120
|
|
|
11/8/2013
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.23
|
4.62
|
48,800
|
|
|
11/7/2013
|
+0.10 / +1.41%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.21
|
4.62
|
142,500
|
|
|
11/6/2013
|
-0.10 / -1.39%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.02
|
4.56
|
88,200
|
|
|
11/5/2013
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.09
|
4.62
|
68,500
|
|
|
11/4/2013
|
+0.60 / +8.96%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.22
|
4.69
|
182,700
|
|
|
11/1/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.82
|
4.30
|
145,200
|
|
|
10/31/2013
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.80
|
6.90
|
7.01
|
4.43
|
77,300
|
|
|
10/30/2013
|
+0.60 / +9.09%
|
6.50
|
7.20
|
6.50
|
7.20
|
7.15
|
4.62
|
266,600
|
|
|
10/29/2013
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.41
|
4.24
|
286,000
|
|
|
10/28/2013
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.92
|
3.85
|
54,300
|
|
|
10/25/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.83
|
3.72
|
45,020
|
|
|
10/24/2013
|
+0.20 / +3.57%
|
5.60
|
6.00
|
5.60
|
5.80
|
5.76
|
3.72
|
183,900
|
|
|