|
Closing price on 4/2/2014
|
|
| Open |
16.30 |
| High |
16.90 |
| Low |
15.70 |
| Volume |
1,485,502 |
| Split-adjusted Price |
9.78 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
-0.80 / -4.85%
|
16.30
|
16.90
|
15.70
|
15.70
|
15.70
|
9.78
|
1,485,502
|
|
|
4/1/2014
|
-0.40 / -2.37%
|
17.30
|
17.40
|
16.20
|
16.50
|
16.50
|
10.28
|
160,846
|
|
|
3/31/2014
|
-0.20 / -1.17%
|
17.10
|
17.30
|
16.90
|
16.90
|
16.90
|
10.52
|
114,900
|
|
|
3/28/2014
|
+0.40 / +2.40%
|
16.80
|
17.90
|
16.50
|
17.10
|
17.10
|
10.65
|
568,900
|
|
|
3/27/2014
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.70
|
10.40
|
111,700
|
|
|
3/26/2014
|
+0.10 / +0.61%
|
16.50
|
17.20
|
16.40
|
16.60
|
16.60
|
10.34
|
222,370
|
|
|
3/25/2014
|
-0.80 / -4.62%
|
17.00
|
17.40
|
16.50
|
16.50
|
16.50
|
10.28
|
446,709
|
|
|
3/24/2014
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.80
|
17.30
|
17.30
|
10.77
|
229,490
|
|
|
3/21/2014
|
+0.20 / +1.17%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.30
|
10.77
|
118,049
|
|
|
3/20/2014
|
-0.90 / -5.00%
|
17.50
|
18.00
|
16.90
|
17.10
|
17.10
|
10.65
|
262,900
|
|
|
3/19/2014
|
+0.80 / +4.65%
|
16.80
|
18.20
|
16.70
|
18.00
|
18.00
|
11.21
|
441,469
|
|
|
3/18/2014
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.70
|
17.20
|
17.20
|
10.71
|
216,920
|
|
|
3/17/2014
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.90
|
10.52
|
166,983
|
|
|
3/14/2014
|
+0.20 / +1.19%
|
16.00
|
17.30
|
16.00
|
17.00
|
17.00
|
10.59
|
544,020
|
|
|
3/13/2014
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.80
|
10.46
|
293,154
|
|
|
3/12/2014
|
+1.10 / +6.92%
|
17.20
|
17.20
|
16.60
|
17.00
|
17.00
|
10.59
|
611,026
|
|
|
3/11/2014
|
+1.40 / +9.66%
|
14.50
|
15.90
|
14.50
|
15.90
|
15.90
|
9.90
|
1,118,194
|
|
|
3/10/2014
|
+0.50 / +3.57%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.50
|
9.03
|
222,291
|
|
|
3/7/2014
|
-0.30 / -2.10%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
8.72
|
19,253
|
|
|
3/6/2014
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.00
|
14.30
|
14.30
|
8.91
|
72,190
|
|
|
3/5/2014
|
+0.10 / +0.72%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
8.72
|
94,980
|
|
|
3/4/2014
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
8.66
|
68,500
|
|
|
3/3/2014
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.10
|
14.40
|
14.40
|
8.97
|
204,545
|
|
|
2/28/2014
|
+0.20 / +1.39%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.60
|
9.09
|
242,920
|
|
|
2/27/2014
|
+0.20 / +1.41%
|
14.10
|
14.80
|
14.10
|
14.40
|
14.40
|
8.97
|
269,204
|
|
|
2/26/2014
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.80
|
14.20
|
14.20
|
8.84
|
108,426
|
|
|
2/25/2014
|
+0.40 / +2.92%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
8.78
|
86,900
|
|
|
2/24/2014
|
+0.10 / +0.74%
|
13.70
|
14.20
|
13.70
|
13.70
|
13.70
|
8.53
|
163,976
|
|
|
2/21/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.60
|
8.47
|
121,389
|
|
|
2/20/2014
|
-0.80 / -5.56%
|
14.50
|
14.60
|
13.10
|
13.60
|
13.60
|
8.47
|
424,840
|
|
|