|
Closing price on 2/26/2015
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
66,853 |
| Split-adjusted Price |
9.77 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
9.77
|
66,853
|
|
|
2/25/2015
|
+0.30 / +1.96%
|
15.50
|
16.00
|
15.50
|
15.60
|
15.60
|
9.71
|
387,000
|
|
|
2/24/2015
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
9.52
|
87,300
|
|
|
2/13/2015
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
9.52
|
197,400
|
|
|
2/12/2015
|
+0.60 / +4.03%
|
14.80
|
15.60
|
14.80
|
15.50
|
15.50
|
9.65
|
425,850
|
|
|
2/11/2015
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.90
|
9.27
|
197,642
|
|
|
2/10/2015
|
+0.40 / +2.78%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
9.21
|
253,700
|
|
|
2/9/2015
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.40
|
8.96
|
260,010
|
|
|
2/6/2015
|
+0.30 / +2.17%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
8.78
|
50,600
|
|
|
2/5/2015
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.59
|
100
|
|
|
2/4/2015
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
8.78
|
60,600
|
|
|
2/3/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
8.71
|
63,910
|
|
|
2/2/2015
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.30
|
8.90
|
53,700
|
|
|
1/30/2015
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.40
|
8.96
|
136,200
|
|
|
1/29/2015
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
8.96
|
152,000
|
|
|
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
|
|
|