|
Closing price on 8/8/2016
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
67,900 |
| Split-adjusted Price |
8.13 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.29
|
8.13
|
67,900
|
|
|
8/5/2016
|
+0.20 / +1.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.22
|
8.13
|
35,200
|
|
|
8/4/2016
|
-0.10 / -0.98%
|
10.20
|
10.60
|
10.10
|
10.10
|
10.29
|
7.97
|
58,400
|
|
|
8/3/2016
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.32
|
8.05
|
60,153
|
|
|
8/2/2016
|
-0.30 / -2.78%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.39
|
8.28
|
160,700
|
|
|
8/1/2016
|
-0.20 / -1.82%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.92
|
8.52
|
57,566
|
|
|
7/29/2016
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.92
|
8.68
|
71,100
|
|
|
7/28/2016
|
-0.20 / -1.77%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.17
|
8.76
|
90,957
|
|
|
7/27/2016
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.00
|
11.30
|
11.35
|
8.91
|
39,376
|
|
|
7/26/2016
|
-0.50 / -4.24%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.39
|
8.91
|
79,400
|
|
|
7/25/2016
|
+0.90 / +8.26%
|
10.90
|
11.90
|
10.70
|
11.80
|
11.12
|
9.31
|
173,570
|
|
|
7/22/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.00
|
10.90
|
10.90
|
8.60
|
200,780
|
|
|
7/21/2016
|
-0.60 / -5.22%
|
11.50
|
11.80
|
10.80
|
10.90
|
11.08
|
8.60
|
348,113
|
|
|
7/20/2016
|
-1.10 / -8.73%
|
12.70
|
12.70
|
11.50
|
11.50
|
12.07
|
9.07
|
313,974
|
|
|
7/19/2016
|
+0.10 / +0.80%
|
12.30
|
13.20
|
12.30
|
12.60
|
12.76
|
9.94
|
279,777
|
|
|
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
|
|
|