|
Closing price on 5/14/2014
|
|
| Open |
7.10 |
| High |
7.70 |
| Low |
7.10 |
| Volume |
5,900 |
| Split-adjusted Price |
4.94 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2014
|
+0.60 / +8.45%
|
7.10
|
7.70
|
7.10
|
7.70
|
7.62
|
4.94
|
5,900
|
|
|
5/13/2014
|
-0.60 / -7.79%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.56
|
2,700
|
|
|
5/12/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.94
|
3,200
|
|
|
5/9/2014
|
-0.50 / -6.10%
|
7.60
|
8.60
|
7.60
|
7.70
|
7.82
|
4.94
|
500
|
|
|
5/8/2014
|
-0.50 / -5.75%
|
8.10
|
8.50
|
7.90
|
8.20
|
8.02
|
5.27
|
8,300
|
|
|
5/7/2014
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.59
|
4,100
|
|
|
5/6/2014
|
-0.60 / -6.52%
|
8.90
|
8.90
|
8.30
|
8.60
|
8.64
|
5.52
|
13,100
|
|
|
5/5/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.91
|
0
|
|
|
4/29/2014
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.91
|
12,000
|
|
|
4/28/2014
|
-0.90 / -9.00%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.29
|
5.84
|
6,800
|
|
|
4/25/2014
|
+0.90 / +9.89%
|
9.00
|
10.00
|
8.70
|
10.00
|
9.10
|
6.42
|
4,500
|
|
|
4/24/2014
|
+0.20 / +2.25%
|
9.10
|
9.10
|
8.70
|
9.10
|
8.79
|
5.84
|
4,200
|
|
|
4/23/2014
|
-0.30 / -3.26%
|
8.90
|
9.60
|
8.90
|
8.90
|
9.53
|
5.71
|
11,100
|
|
|
4/22/2014
|
-0.10 / -1.08%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.80
|
5.91
|
7,600
|
|
|
4/21/2014
|
-0.30 / -3.13%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.18
|
5.97
|
32,100
|
|
|
4/18/2014
|
0.00 / 0.00%
|
9.00
|
9.60
|
8.80
|
9.60
|
8.92
|
6.16
|
13,300
|
|
|
4/17/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
8.90
|
9.60
|
9.09
|
6.16
|
26,600
|
|
|
4/16/2014
|
+0.40 / +4.35%
|
9.20
|
9.60
|
8.70
|
9.60
|
9.02
|
6.16
|
9,800
|
|
|
4/15/2014
|
-0.60 / -6.12%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.40
|
5.91
|
4,500
|
|
|
4/14/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
6.29
|
6,100
|
|
|
4/11/2014
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.29
|
4,500
|
|
|
4/10/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.83
|
6.36
|
7,400
|
|
|
4/8/2014
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.87
|
6.36
|
11,400
|
|
|
4/7/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.42
|
6,100
|
|
|
4/4/2014
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.81
|
6.42
|
2,200
|
|
|
4/3/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.86
|
6.29
|
72,900
|
|
|
4/2/2014
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.84
|
6.29
|
25,200
|
|
|
4/1/2014
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.89
|
6.42
|
5,600
|
|
|
3/31/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
6.49
|
22,900
|
|
|
3/28/2014
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.17
|
6.49
|
60,100
|
|
|