|
Closing price on 2/20/2014
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
24,600 |
| Split-adjusted Price |
6.68 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.36
|
6.68
|
24,600
|
|
|
2/19/2014
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.53
|
6.87
|
38,300
|
|
|
2/18/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.47
|
6.74
|
79,834
|
|
|
2/17/2014
|
+0.20 / +1.94%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.08
|
6.74
|
15,466
|
|
|
2/14/2014
|
+0.60 / +6.19%
|
9.70
|
10.40
|
9.70
|
10.30
|
9.93
|
6.61
|
4,700
|
|
|
2/13/2014
|
-0.30 / -3.00%
|
10.90
|
10.90
|
9.60
|
9.70
|
9.67
|
6.23
|
33,000
|
|
|
2/12/2014
|
-0.40 / -3.85%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.12
|
6.42
|
5,530
|
|
|
2/11/2014
|
-0.10 / -0.95%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.18
|
6.68
|
5,433
|
|
|
2/10/2014
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
6.74
|
3,300
|
|
|
2/7/2014
|
-1.00 / -9.01%
|
11.20
|
11.20
|
10.10
|
10.10
|
10.36
|
6.49
|
32,500
|
|
|
2/6/2014
|
+0.90 / +8.82%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.13
|
100
|
|
|
1/27/2014
|
+0.40 / +4.08%
|
9.30
|
10.20
|
9.30
|
10.20
|
9.53
|
6.55
|
400
|
|
|
1/24/2014
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
6.29
|
200
|
|
|
1/23/2014
|
+0.30 / +3.30%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.48
|
6.04
|
12,016
|
|
|
1/22/2014
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.05
|
5.84
|
35,400
|
|
|
1/21/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.12
|
5.78
|
33,700
|
|
|
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
|
|
|