|
Closing price on 3/27/2017
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
67,667 |
| Split-adjusted Price |
5.55 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.55
|
67,667
|
|
|
3/24/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
5.55
|
19,100
|
|
|
3/23/2017
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.55
|
5.64
|
21,500
|
|
|
3/22/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
5.55
|
79,800
|
|
|
3/21/2017
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.53
|
5.55
|
14,000
|
|
|
3/20/2017
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.43
|
5.64
|
51,200
|
|
|
3/17/2017
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.40
|
5.55
|
25,766
|
|
|
3/16/2017
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.47
|
5.47
|
51,182
|
|
|
3/15/2017
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.55
|
5.55
|
46,100
|
|
|
3/14/2017
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
5.72
|
40,900
|
|
|
3/13/2017
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
5.64
|
15,663
|
|
|
3/10/2017
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.79
|
5.72
|
35,338
|
|
|
3/9/2017
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.66
|
5.72
|
47,400
|
|
|
3/8/2017
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
5.72
|
54,100
|
|
|
3/7/2017
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.64
|
18,100
|
|
|
3/6/2017
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.50
|
5.55
|
24,300
|
|
|
3/3/2017
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.62
|
5.47
|
16,720
|
|
|
3/2/2017
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.76
|
5.64
|
5,510
|
|
|
3/1/2017
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.58
|
5.64
|
33,900
|
|
|
2/28/2017
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.77
|
5.81
|
103,645
|
|
|
2/27/2017
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.37
|
5.30
|
30,500
|
|
|
2/24/2017
|
-0.30 / -4.35%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.54
|
5.55
|
43,600
|
|
|
2/23/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.76
|
5.81
|
33,910
|
|
|
2/22/2017
|
+0.20 / +3.03%
|
6.70
|
7.20
|
6.70
|
6.80
|
6.97
|
5.72
|
198,375
|
|
|
2/21/2017
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.47
|
5.55
|
106,000
|
|
|
2/20/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.05
|
42,500
|
|
|
2/17/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
5.05
|
152,700
|
|
|
2/16/2017
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.08
|
5.13
|
27,717
|
|
|
2/15/2017
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
5.30
|
23,555
|
|
|
2/14/2017
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.25
|
5.22
|
27,900
|
|
|