|
Closing price on 12/19/2014
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
109,172 |
| Split-adjusted Price |
9.39 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2014
|
-0.20 / -1.35%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
9.80
|
50,700
|
|
|
12/10/2014
|
+0.50 / +3.50%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.80
|
9.93
|
62,400
|
|
|
12/9/2014
|
-0.70 / -4.67%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
9.60
|
251,115
|
|
|
12/8/2014
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
10.07
|
55,200
|
|
|
12/5/2014
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.20
|
10.20
|
82,866
|
|
|
12/4/2014
|
+0.40 / +2.70%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.20
|
10.20
|
272,900
|
|
|
12/3/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
9.93
|
93,710
|
|
|
12/2/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
9.86
|
69,485
|
|
|
12/1/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
9.86
|
87,286
|
|
|
11/28/2014
|
+0.20 / +1.38%
|
14.40
|
14.80
|
14.40
|
14.70
|
14.70
|
9.86
|
81,329
|
|
|
11/27/2014
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
9.73
|
55,550
|
|
|
11/26/2014
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.40
|
9.66
|
131,000
|
|
|
11/25/2014
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.50
|
9.73
|
87,305
|
|
|
11/24/2014
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
9.73
|
178,500
|
|
|
11/21/2014
|
-0.40 / -2.63%
|
15.10
|
15.30
|
14.80
|
14.80
|
14.80
|
9.93
|
191,470
|
|
|
11/20/2014
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.20
|
10.20
|
190,850
|
|
|
11/19/2014
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
10.07
|
154,400
|
|
|
11/18/2014
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
10.13
|
269,900
|
|
|
11/17/2014
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.50
|
10.40
|
94,602
|
|
|
11/14/2014
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.20
|
15.50
|
15.50
|
10.40
|
242,029
|
|
|
11/13/2014
|
+0.30 / +1.96%
|
15.40
|
16.00
|
15.40
|
15.60
|
15.60
|
10.47
|
461,930
|
|
|
11/12/2014
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.30
|
10.27
|
134,000
|
|
|
11/11/2014
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.90
|
15.20
|
15.20
|
10.20
|
104,050
|
|
|
11/10/2014
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.20
|
10.20
|
261,200
|
|
|