|
Closing price on 12/5/2014
|
|
| Open |
14.90 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
82,866 |
| Split-adjusted Price |
10.20 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.10
|
10.13
|
54,930
|
|
|
11/6/2014
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.10
|
10.13
|
79,400
|
|
|
11/5/2014
|
+0.30 / +2.04%
|
14.70
|
15.30
|
14.60
|
15.00
|
15.00
|
10.07
|
385,815
|
|
|
11/4/2014
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.60
|
14.70
|
14.70
|
9.86
|
139,713
|
|
|
11/3/2014
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
9.93
|
194,591
|
|
|
10/31/2014
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.50
|
15.00
|
15.00
|
10.07
|
233,115
|
|
|
10/30/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.80
|
9.93
|
112,600
|
|
|
10/29/2014
|
+0.50 / +3.50%
|
14.40
|
14.80
|
14.30
|
14.80
|
14.80
|
9.93
|
384,300
|
|
|
10/28/2014
|
+0.60 / +4.38%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.30
|
9.60
|
284,400
|
|
|
10/27/2014
|
-0.70 / -4.86%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.70
|
9.19
|
254,600
|
|
|