|
Closing price on 6/29/2016
|
|
| Open |
10.00 |
| High |
10.60 |
| Low |
9.60 |
| Volume |
236,710 |
| Split-adjusted Price |
7.97 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
+0.20 / +2.02%
|
10.00
|
10.60
|
9.60
|
10.10
|
10.27
|
7.97
|
236,710
|
|
|
6/28/2016
|
+0.90 / +10.00%
|
8.70
|
9.90
|
8.70
|
9.90
|
9.25
|
7.81
|
97,733
|
|
|
6/27/2016
|
-0.70 / -7.22%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.94
|
7.10
|
257,780
|
|
|
6/24/2016
|
-1.00 / -9.35%
|
10.60
|
10.60
|
9.70
|
9.70
|
10.01
|
7.65
|
579,510
|
|
|
6/23/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.64
|
8.44
|
288,736
|
|
|
6/22/2016
|
+0.20 / +1.90%
|
10.60
|
11.00
|
10.20
|
10.70
|
10.60
|
8.44
|
346,661
|
|
|
6/21/2016
|
+0.40 / +3.96%
|
10.20
|
11.10
|
10.20
|
10.50
|
10.90
|
8.28
|
431,136
|
|
|
6/20/2016
|
+0.90 / +9.78%
|
9.20
|
10.10
|
9.20
|
10.10
|
9.89
|
7.97
|
453,300
|
|
|
6/17/2016
|
+0.60 / +6.98%
|
8.70
|
9.30
|
8.70
|
9.20
|
9.05
|
7.26
|
395,573
|
|
|
6/16/2016
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.69
|
6.78
|
302,260
|
|
|
6/15/2016
|
+0.60 / +7.32%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.60
|
6.94
|
213,400
|
|
|
6/14/2016
|
-0.60 / -6.82%
|
8.80
|
8.90
|
8.20
|
8.20
|
8.46
|
6.47
|
318,245
|
|
|
6/13/2016
|
+0.60 / +7.32%
|
9.00
|
9.00
|
8.20
|
8.80
|
8.80
|
6.94
|
382,020
|
|
|
6/10/2016
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.47
|
158,400
|
|
|
6/9/2016
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.92
|
88,562
|
|
|
6/8/2016
|
+0.60 / +9.52%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.73
|
5.44
|
235,234
|
|
|
6/7/2016
|
+0.30 / +5.00%
|
6.00
|
6.60
|
6.00
|
6.30
|
6.26
|
4.97
|
38,200
|
|
|
6/6/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.73
|
5,500
|
|
|
6/3/2016
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.10
|
4.73
|
7,633
|
|
|
6/2/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.81
|
0
|
|
|
6/1/2016
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.81
|
6,080
|
|
|
5/31/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
4.73
|
16,500
|
|
|
5/30/2016
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.73
|
600
|
|
|
5/27/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.65
|
11,080
|
|
|
5/26/2016
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.65
|
25,000
|
|
|
5/25/2016
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.94
|
4.73
|
24,600
|
|
|
5/24/2016
|
-0.30 / -4.84%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
4.65
|
7,000
|
|
|
5/23/2016
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.89
|
100
|
|
|
5/20/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.81
|
1,100
|
|
|
5/19/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.81
|
1,500
|
|
|