|
Closing price on 1/26/2015
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
80,100 |
| Split-adjusted Price |
10.07 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2015
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.00
|
10.07
|
80,100
|
|
|
1/23/2015
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
10.00
|
125,110
|
|
|
1/22/2015
|
+0.20 / +1.35%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
10.07
|
157,200
|
|
|
1/21/2015
|
+0.50 / +3.50%
|
14.50
|
15.00
|
14.40
|
14.80
|
14.80
|
9.93
|
559,600
|
|
|
1/20/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
9.60
|
45,390
|
|
|
1/19/2015
|
-0.20 / -1.38%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
9.60
|
64,712
|
|
|
1/16/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
9.73
|
24,900
|
|
|
1/15/2015
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.70
|
9.86
|
81,000
|
|
|
1/14/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.10
|
14.40
|
14.40
|
9.66
|
118,220
|
|
|
1/13/2015
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
9.66
|
43,562
|
|
|
1/12/2015
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.40
|
9.66
|
87,600
|
|
|
1/9/2015
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.40
|
9.66
|
48,812
|
|
|
1/8/2015
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.20
|
9.53
|
20,800
|
|
|
1/7/2015
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
9.60
|
44,341
|
|
|
1/6/2015
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
9.46
|
59,090
|
|
|
1/5/2015
|
-0.10 / -0.71%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
9.39
|
53,100
|
|
|
12/31/2014
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.70
|
14.10
|
14.10
|
9.46
|
169,200
|
|
|
12/30/2014
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.80
|
13.80
|
9.26
|
65,800
|
|
|
12/29/2014
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.30
|
13.80
|
13.80
|
9.26
|
67,100
|
|
|
12/26/2014
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
9.26
|
48,139
|
|
|
12/25/2014
|
-0.10 / -0.71%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.00
|
9.39
|
93,927
|
|
|
12/24/2014
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.10
|
9.46
|
73,700
|
|
|
12/23/2014
|
+0.10 / +0.71%
|
14.30
|
14.30
|
13.90
|
14.10
|
14.10
|
9.46
|
43,910
|
|
|
12/22/2014
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
9.39
|
23,000
|
|
|
12/19/2014
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.60
|
14.00
|
14.00
|
9.39
|
109,172
|
|
|
12/18/2014
|
+0.10 / +0.72%
|
14.20
|
14.30
|
13.90
|
14.00
|
14.00
|
9.39
|
62,800
|
|
|
12/17/2014
|
-0.40 / -2.80%
|
14.60
|
14.60
|
13.00
|
13.90
|
13.90
|
9.33
|
165,800
|
|
|
12/16/2014
|
-0.40 / -2.72%
|
13.30
|
14.70
|
13.30
|
14.30
|
14.30
|
9.60
|
34,354
|
|
|
12/15/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
9.86
|
39,890
|
|
|
12/12/2014
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
9.86
|
40,868
|
|
|