|
Closing price on 4/16/2014
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
15.60 |
| Volume |
576,560 |
| Split-adjusted Price |
9.65 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2014
|
-0.20 / -1.18%
|
16.60
|
16.90
|
15.60
|
16.70
|
16.70
|
9.65
|
576,560
|
|
|
4/15/2014
|
-0.90 / -5.06%
|
17.60
|
17.80
|
16.90
|
16.90
|
16.90
|
9.76
|
660,470
|
|
|
4/14/2014
|
+0.60 / +3.49%
|
17.20
|
18.30
|
16.90
|
17.80
|
17.80
|
10.28
|
1,023,080
|
|
|
4/11/2014
|
+0.50 / +2.99%
|
16.50
|
17.30
|
16.00
|
17.20
|
17.20
|
9.94
|
755,714
|
|
|
4/10/2014
|
+0.20 / +1.21%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.70
|
9.65
|
109,640
|
|
|
4/8/2014
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
9.53
|
87,051
|
|
|
4/7/2014
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.20
|
16.80
|
16.80
|
9.70
|
107,300
|
|
|
4/4/2014
|
-0.20 / -1.20%
|
16.50
|
16.80
|
16.30
|
16.50
|
16.50
|
9.53
|
22,500
|
|
|
4/3/2014
|
+1.00 / +6.37%
|
15.50
|
16.70
|
15.50
|
16.70
|
16.70
|
9.65
|
384,200
|
|
|
4/2/2014
|
-0.80 / -4.85%
|
16.30
|
16.90
|
15.70
|
15.70
|
15.70
|
9.07
|
1,485,502
|
|
|
4/1/2014
|
-0.40 / -2.37%
|
17.30
|
17.40
|
16.20
|
16.50
|
16.50
|
9.53
|
160,846
|
|
|
3/31/2014
|
-0.20 / -1.17%
|
17.10
|
17.30
|
16.90
|
16.90
|
16.90
|
9.76
|
114,900
|
|
|
3/28/2014
|
+0.40 / +2.40%
|
16.80
|
17.90
|
16.50
|
17.10
|
17.10
|
9.88
|
568,900
|
|
|
3/27/2014
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.70
|
9.65
|
111,700
|
|
|
3/26/2014
|
+0.10 / +0.61%
|
16.50
|
17.20
|
16.40
|
16.60
|
16.60
|
9.59
|
222,370
|
|
|
3/25/2014
|
-0.80 / -4.62%
|
17.00
|
17.40
|
16.50
|
16.50
|
16.50
|
9.53
|
446,709
|
|
|
3/24/2014
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.80
|
17.30
|
17.30
|
9.99
|
229,490
|
|
|
3/21/2014
|
+0.20 / +1.17%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.30
|
9.99
|
118,049
|
|
|
3/20/2014
|
-0.90 / -5.00%
|
17.50
|
18.00
|
16.90
|
17.10
|
17.10
|
9.88
|
262,900
|
|
|
3/19/2014
|
+0.80 / +4.65%
|
16.80
|
18.20
|
16.70
|
18.00
|
18.00
|
10.40
|
441,469
|
|
|
3/18/2014
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.70
|
17.20
|
17.20
|
9.94
|
216,920
|
|
|
3/17/2014
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.90
|
9.76
|
166,983
|
|
|
3/14/2014
|
+0.20 / +1.19%
|
16.00
|
17.30
|
16.00
|
17.00
|
17.00
|
9.82
|
544,020
|
|
|
3/13/2014
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.80
|
9.70
|
293,154
|
|
|
3/12/2014
|
+1.10 / +6.92%
|
17.20
|
17.20
|
16.60
|
17.00
|
17.00
|
9.82
|
611,026
|
|
|
3/11/2014
|
+1.40 / +9.66%
|
14.50
|
15.90
|
14.50
|
15.90
|
15.90
|
9.18
|
1,118,194
|
|
|
3/10/2014
|
+0.50 / +3.57%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.50
|
8.38
|
222,291
|
|
|
3/7/2014
|
-0.30 / -2.10%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
8.09
|
19,253
|
|
|
3/6/2014
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.00
|
14.30
|
14.30
|
8.26
|
72,190
|
|
|
3/5/2014
|
+0.10 / +0.72%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
8.09
|
94,980
|
|
|