|
Closing price on 7/18/2016
|
|
| Open |
12.70 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
202,343 |
| Split-adjusted Price |
9.86 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2016
|
-0.20 / -1.57%
|
12.70
|
12.90
|
12.30
|
12.50
|
12.52
|
9.86
|
202,343
|
|
|
7/15/2016
|
+0.80 / +6.72%
|
11.90
|
12.80
|
11.90
|
12.70
|
12.42
|
10.02
|
348,594
|
|
|
7/14/2016
|
+0.10 / +0.85%
|
11.90
|
12.90
|
11.90
|
11.90
|
12.77
|
9.39
|
790,910
|
|
|
7/13/2016
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.68
|
9.31
|
569,558
|
|
|
7/12/2016
|
+0.50 / +4.85%
|
10.20
|
10.80
|
10.10
|
10.80
|
10.32
|
8.52
|
266,840
|
|
|
7/11/2016
|
+0.10 / +0.98%
|
10.00
|
10.80
|
9.30
|
10.30
|
9.97
|
8.13
|
903,685
|
|
|
7/8/2016
|
-0.60 / -5.56%
|
10.70
|
11.30
|
10.20
|
10.20
|
10.81
|
8.05
|
315,943
|
|
|
7/7/2016
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.56
|
8.52
|
454,750
|
|
|
7/6/2016
|
+0.10 / +1.02%
|
9.80
|
10.20
|
9.70
|
9.90
|
9.90
|
7.81
|
269,676
|
|
|
7/5/2016
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.02
|
7.73
|
276,697
|
|
|
7/4/2016
|
+0.20 / +2.00%
|
10.20
|
10.20
|
9.80
|
10.20
|
9.97
|
8.05
|
152,326
|
|
|
7/1/2016
|
-0.10 / -0.99%
|
9.50
|
10.40
|
9.50
|
10.00
|
10.03
|
7.89
|
200,322
|
|
|
6/30/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.04
|
7.97
|
182,520
|
|
|
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
|
|
|