|
Closing price on 10/3/2014
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
498,380 |
| Split-adjusted Price |
10.07 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.90
|
15.00
|
15.00
|
10.07
|
498,380
|
|
|
10/2/2014
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
10.00
|
346,174
|
|
|
10/1/2014
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.00
|
10.07
|
270,220
|
|
|
9/30/2014
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.60
|
15.00
|
15.00
|
10.07
|
239,827
|
|
|
9/29/2014
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
10.00
|
255,000
|
|
|
9/26/2014
|
-0.60 / -3.90%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
9.93
|
454,966
|
|
|
9/25/2014
|
-0.30 / -1.91%
|
15.60
|
15.70
|
14.90
|
15.40
|
15.40
|
10.33
|
670,600
|
|
|
9/24/2014
|
+0.50 / +3.29%
|
15.20
|
15.70
|
15.10
|
15.70
|
15.70
|
10.54
|
466,400
|
|
|
9/23/2014
|
+0.20 / +1.33%
|
15.20
|
15.90
|
14.90
|
15.20
|
15.20
|
10.20
|
1,009,858
|
|
|
9/22/2014
|
+0.50 / +3.45%
|
14.50
|
15.80
|
14.30
|
15.00
|
15.00
|
10.07
|
1,243,173
|
|
|
9/19/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
9.73
|
216,900
|
|
|
9/18/2014
|
-0.10 / -0.68%
|
14.90
|
15.30
|
14.50
|
14.50
|
14.50
|
9.73
|
752,200
|
|
|
9/17/2014
|
+0.30 / +2.10%
|
14.20
|
14.70
|
14.10
|
14.60
|
14.60
|
9.80
|
1,053,200
|
|
|
9/16/2014
|
+0.10 / +0.70%
|
14.20
|
14.30
|
13.90
|
14.30
|
14.30
|
9.60
|
299,700
|
|
|
9/15/2014
|
+0.20 / +1.43%
|
14.00
|
14.70
|
14.00
|
14.20
|
14.20
|
9.53
|
511,330
|
|
|
9/12/2014
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
9.39
|
413,810
|
|
|
9/11/2014
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.10
|
9.46
|
441,560
|
|
|
9/10/2014
|
+0.50 / +3.65%
|
13.70
|
14.20
|
13.30
|
14.20
|
14.20
|
9.53
|
327,155
|
|
|
9/9/2014
|
-0.90 / -6.16%
|
14.60
|
14.80
|
13.60
|
13.70
|
13.70
|
9.19
|
755,930
|
|
|
9/8/2014
|
-0.10 / -0.68%
|
14.80
|
15.20
|
14.60
|
14.60
|
14.60
|
9.80
|
499,900
|
|
|
9/5/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
9.86
|
279,220
|
|
|
9/4/2014
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.70
|
9.86
|
651,129
|
|
|
9/3/2014
|
0.00 / 0.00%
|
14.90
|
15.80
|
14.80
|
14.90
|
14.90
|
10.00
|
451,910
|
|
|
8/29/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.90
|
10.00
|
525,854
|
|
|
8/28/2014
|
+0.40 / +2.74%
|
14.70
|
15.10
|
14.60
|
15.00
|
15.00
|
10.07
|
605,060
|
|
|
8/27/2014
|
-0.60 / -3.95%
|
15.40
|
16.00
|
14.40
|
14.60
|
14.60
|
9.80
|
750,400
|
|
|
8/26/2014
|
+1.30 / +9.35%
|
14.00
|
15.20
|
13.90
|
15.20
|
15.20
|
10.20
|
2,804,610
|
|
|
8/25/2014
|
+0.30 / +2.21%
|
13.80
|
14.30
|
13.80
|
13.90
|
13.90
|
9.33
|
547,420
|
|
|
8/22/2014
|
-0.10 / -0.73%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
9.13
|
677,763
|
|
|
8/21/2014
|
-0.20 / -1.44%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.70
|
9.19
|
717,838
|
|
|