|
Closing price on 4/23/2015
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
71,890 |
| Split-adjusted Price |
9.80 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2015
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.45
|
9.80
|
71,890
|
|
|
4/22/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
9.73
|
69,350
|
|
|
4/21/2015
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.72
|
9.80
|
37,600
|
|
|
4/20/2015
|
-0.10 / -0.68%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.66
|
9.86
|
13,500
|
|
|
4/17/2015
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.70
|
14.80
|
14.74
|
9.93
|
39,000
|
|
|
4/16/2015
|
+0.20 / +1.36%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.85
|
10.00
|
8,600
|
|
|
4/15/2015
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.78
|
9.86
|
46,100
|
|
|
4/14/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.67
|
9.93
|
37,900
|
|
|
4/13/2015
|
-0.60 / -3.87%
|
15.00
|
15.20
|
14.70
|
14.90
|
14.99
|
10.00
|
23,900
|
|
|
4/10/2015
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.42
|
10.40
|
112,474
|
|
|
4/9/2015
|
+0.40 / +2.67%
|
15.10
|
15.50
|
15.00
|
15.40
|
15.31
|
10.33
|
165,850
|
|
|
4/8/2015
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.95
|
10.07
|
143,550
|
|
|
4/7/2015
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.68
|
9.86
|
149,000
|
|
|
4/6/2015
|
+0.20 / +1.40%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.56
|
9.73
|
167,500
|
|
|
4/3/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
9.60
|
55,500
|
|
|
4/2/2015
|
+0.30 / +2.14%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.27
|
9.60
|
38,403
|
|
|
4/1/2015
|
-0.40 / -2.78%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.04
|
9.39
|
147,320
|
|
|
3/31/2015
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.31
|
9.66
|
21,270
|
|
|
3/30/2015
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.29
|
9.53
|
128,000
|
|
|
3/27/2015
|
-0.20 / -1.38%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.45
|
9.60
|
92,600
|
|
|
3/26/2015
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
9.73
|
57,400
|
|
|
3/25/2015
|
+0.20 / +1.40%
|
14.40
|
14.80
|
14.40
|
14.50
|
14.59
|
9.73
|
63,620
|
|
|
3/24/2015
|
-0.40 / -2.72%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.53
|
9.60
|
65,300
|
|
|
3/23/2015
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.77
|
9.86
|
47,000
|
|
|
3/20/2015
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.85
|
10.07
|
38,700
|
|
|
3/19/2015
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
10.07
|
100,454
|
|
|
3/18/2015
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.80
|
15.00
|
15.00
|
10.07
|
145,352
|
|
|
3/17/2015
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.80
|
9.93
|
92,550
|
|
|
3/16/2015
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.70
|
9.86
|
138,050
|
|
|
3/13/2015
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
10.00
|
87,680
|
|
|