|
Closing price on 10/17/2014
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
279,500 |
| Split-adjusted Price |
9.27 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2014
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.50
|
14.90
|
14.90
|
9.27
|
279,500
|
|
|
10/16/2014
|
-1.00 / -6.41%
|
15.60
|
15.60
|
14.60
|
14.60
|
14.60
|
9.09
|
422,170
|
|
|
10/15/2014
|
+0.20 / +1.30%
|
15.60
|
15.80
|
15.10
|
15.60
|
15.60
|
9.71
|
241,139
|
|
|
10/14/2014
|
-0.70 / -4.35%
|
16.10
|
16.20
|
15.40
|
15.40
|
15.40
|
9.59
|
352,695
|
|
|
10/13/2014
|
+0.60 / +3.87%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.10
|
10.02
|
453,340
|
|
|
10/10/2014
|
-0.70 / -4.32%
|
16.10
|
16.10
|
15.40
|
15.50
|
15.50
|
9.65
|
790,501
|
|
|
10/9/2014
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.20
|
10.08
|
553,790
|
|
|
10/8/2014
|
-0.10 / -0.61%
|
16.30
|
16.70
|
16.20
|
16.20
|
16.20
|
10.08
|
598,900
|
|
|
10/7/2014
|
+1.10 / +7.24%
|
15.30
|
16.30
|
15.30
|
16.30
|
16.30
|
10.15
|
1,137,650
|
|
|
10/6/2014
|
+0.20 / +1.33%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.20
|
9.46
|
333,500
|
|
|
10/3/2014
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.90
|
15.00
|
15.00
|
9.34
|
498,380
|
|
|
10/2/2014
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
9.27
|
346,174
|
|
|
10/1/2014
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.00
|
9.34
|
270,220
|
|
|
9/30/2014
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.60
|
15.00
|
15.00
|
9.34
|
239,827
|
|
|
9/29/2014
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
9.27
|
255,000
|
|
|
9/26/2014
|
-0.60 / -3.90%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
9.21
|
454,966
|
|
|
9/25/2014
|
-0.30 / -1.91%
|
15.60
|
15.70
|
14.90
|
15.40
|
15.40
|
9.59
|
670,600
|
|
|
9/24/2014
|
+0.50 / +3.29%
|
15.20
|
15.70
|
15.10
|
15.70
|
15.70
|
9.77
|
466,400
|
|
|
9/23/2014
|
+0.20 / +1.33%
|
15.20
|
15.90
|
14.90
|
15.20
|
15.20
|
9.46
|
1,009,858
|
|
|
9/22/2014
|
+0.50 / +3.45%
|
14.50
|
15.80
|
14.30
|
15.00
|
15.00
|
9.34
|
1,243,173
|
|
|
9/19/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
9.03
|
216,900
|
|
|
9/18/2014
|
-0.10 / -0.68%
|
14.90
|
15.30
|
14.50
|
14.50
|
14.50
|
9.03
|
752,200
|
|
|
9/17/2014
|
+0.30 / +2.10%
|
14.20
|
14.70
|
14.10
|
14.60
|
14.60
|
9.09
|
1,053,200
|
|
|
9/16/2014
|
+0.10 / +0.70%
|
14.20
|
14.30
|
13.90
|
14.30
|
14.30
|
8.90
|
299,700
|
|
|
9/15/2014
|
+0.20 / +1.43%
|
14.00
|
14.70
|
14.00
|
14.20
|
14.20
|
8.84
|
511,330
|
|
|
9/12/2014
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
8.71
|
413,810
|
|
|
9/11/2014
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.10
|
8.78
|
441,560
|
|
|
9/10/2014
|
+0.50 / +3.65%
|
13.70
|
14.20
|
13.30
|
14.20
|
14.20
|
8.84
|
327,155
|
|
|
9/9/2014
|
-0.90 / -6.16%
|
14.60
|
14.80
|
13.60
|
13.70
|
13.70
|
8.53
|
755,930
|
|
|
9/8/2014
|
-0.10 / -0.68%
|
14.80
|
15.20
|
14.60
|
14.60
|
14.60
|
9.09
|
499,900
|
|
|