|
Closing price on 1/28/2015
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
140,300 |
| Split-adjusted Price |
9.03 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2015
|
-0.30 / -2.03%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.50
|
9.03
|
140,300
|
|
|
1/27/2015
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.80
|
9.21
|
75,600
|
|
|
1/26/2015
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.00
|
9.34
|
80,100
|
|
|
1/23/2015
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
9.27
|
125,110
|
|
|
1/22/2015
|
+0.20 / +1.35%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
9.34
|
157,200
|
|
|
1/21/2015
|
+0.50 / +3.50%
|
14.50
|
15.00
|
14.40
|
14.80
|
14.80
|
9.21
|
559,600
|
|
|
1/20/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
8.90
|
45,390
|
|
|
1/19/2015
|
-0.20 / -1.38%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
8.90
|
64,712
|
|
|
1/16/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
9.03
|
24,900
|
|
|
1/15/2015
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.70
|
9.15
|
81,000
|
|
|
1/14/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.10
|
14.40
|
14.40
|
8.96
|
118,220
|
|
|
1/13/2015
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
8.96
|
43,562
|
|
|
1/12/2015
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.40
|
8.96
|
87,600
|
|
|
1/9/2015
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.40
|
8.96
|
48,812
|
|
|
1/8/2015
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.20
|
8.84
|
20,800
|
|
|
1/7/2015
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
8.90
|
44,341
|
|
|
1/6/2015
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
8.78
|
59,090
|
|
|
1/5/2015
|
-0.10 / -0.71%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
8.71
|
53,100
|
|
|
12/31/2014
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.70
|
14.10
|
14.10
|
8.78
|
169,200
|
|
|
12/30/2014
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.80
|
13.80
|
8.59
|
65,800
|
|
|
12/29/2014
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.30
|
13.80
|
13.80
|
8.59
|
67,100
|
|
|
12/26/2014
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
8.59
|
48,139
|
|
|
12/25/2014
|
-0.10 / -0.71%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.00
|
8.71
|
93,927
|
|
|
12/24/2014
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.10
|
8.78
|
73,700
|
|
|
12/23/2014
|
+0.10 / +0.71%
|
14.30
|
14.30
|
13.90
|
14.10
|
14.10
|
8.78
|
43,910
|
|
|
12/22/2014
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
8.71
|
23,000
|
|
|
12/19/2014
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.60
|
14.00
|
14.00
|
8.71
|
109,172
|
|
|
12/18/2014
|
+0.10 / +0.72%
|
14.20
|
14.30
|
13.90
|
14.00
|
14.00
|
8.71
|
62,800
|
|
|
12/17/2014
|
-0.40 / -2.80%
|
14.60
|
14.60
|
13.00
|
13.90
|
13.90
|
8.65
|
165,800
|
|
|
12/16/2014
|
-0.40 / -2.72%
|
13.30
|
14.70
|
13.30
|
14.30
|
14.30
|
8.90
|
34,354
|
|
|