|
Closing price on 9/5/2016
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
36,990 |
| Split-adjusted Price |
7.57 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.54
|
7.57
|
36,990
|
|
|
9/1/2016
|
+0.30 / +3.30%
|
9.10
|
9.70
|
9.00
|
9.40
|
9.34
|
7.42
|
58,883
|
|
|
8/31/2016
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.02
|
7.18
|
30,200
|
|
|
8/30/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
7.10
|
52,033
|
|
|
8/29/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
7.10
|
27,900
|
|
|
8/26/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.05
|
7.18
|
29,222
|
|
|
8/25/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.10
|
8.98
|
7.18
|
17,700
|
|
|
8/24/2016
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.26
|
7.18
|
71,006
|
|
|
8/23/2016
|
+0.10 / +1.10%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.06
|
7.26
|
31,874
|
|
|
8/22/2016
|
-0.50 / -5.21%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.29
|
7.18
|
57,026
|
|
|
8/19/2016
|
-0.40 / -4.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.68
|
7.57
|
82,800
|
|
|
8/18/2016
|
+0.30 / +3.09%
|
9.70
|
10.60
|
9.70
|
10.00
|
10.20
|
7.89
|
89,963
|
|
|
8/17/2016
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.60
|
9.70
|
9.03
|
7.65
|
197,400
|
|
|
8/16/2016
|
-0.60 / -6.32%
|
9.70
|
9.70
|
8.70
|
8.90
|
9.07
|
7.02
|
212,200
|
|
|
8/15/2016
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.69
|
7.49
|
85,300
|
|
|
8/12/2016
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.70
|
9.80
|
9.93
|
7.73
|
126,590
|
|
|
8/11/2016
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.36
|
7.97
|
137,930
|
|
|
8/10/2016
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.47
|
8.28
|
67,000
|
|
|
8/9/2016
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.42
|
8.20
|
55,302
|
|
|
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
|
|
|