|
Closing price on 3/18/2014
|
|
| Open |
10.20 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
73,920 |
| Split-adjusted Price |
6.74 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
+0.50 / +5.00%
|
10.20
|
10.60
|
10.00
|
10.50
|
10.36
|
6.74
|
73,920
|
|
|
3/17/2014
|
-0.20 / -1.96%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.09
|
6.42
|
55,812
|
|
|
3/14/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.04
|
6.55
|
28,798
|
|
|
3/13/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.17
|
6.55
|
22,300
|
|
|
3/12/2014
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.22
|
6.49
|
20,433
|
|
|
3/11/2014
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
6.61
|
35,500
|
|
|
3/10/2014
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.90
|
10.20
|
9.99
|
6.55
|
24,100
|
|
|
3/7/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.94
|
6.36
|
8,600
|
|
|
3/6/2014
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.79
|
6.36
|
10,000
|
|
|
3/5/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.05
|
6.42
|
3,000
|
|
|
3/4/2014
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.88
|
6.42
|
4,100
|
|
|
3/3/2014
|
-0.20 / -1.92%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.16
|
6.55
|
8,000
|
|
|
2/28/2014
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.21
|
6.68
|
2,700
|
|
|
2/27/2014
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.31
|
6.49
|
10,000
|
|
|
2/26/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.08
|
6.68
|
7,707
|
|
|
2/25/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.29
|
6.68
|
4,193
|
|
|
2/24/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.31
|
6.68
|
13,800
|
|
|
2/21/2014
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.16
|
6.68
|
10,200
|
|
|
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
|
|
|