|
Closing price on 5/20/2015
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
15,800 |
| Split-adjusted Price |
9.73 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.20 / +1.40%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.41
|
9.73
|
15,800
|
|
|
5/19/2015
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.80
|
14.30
|
13.90
|
9.60
|
87,000
|
|
|
5/18/2015
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.77
|
9.33
|
19,520
|
|
|
5/15/2015
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.08
|
9.46
|
32,180
|
|
|
5/14/2015
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.19
|
9.53
|
3,753
|
|
|
5/13/2015
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.20
|
9.46
|
4,597
|
|
|
5/12/2015
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.04
|
9.53
|
33,200
|
|
|
5/11/2015
|
-0.40 / -2.76%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.30
|
9.46
|
6,110
|
|
|
5/8/2015
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.59
|
9.73
|
32,440
|
|
|
5/7/2015
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.47
|
9.80
|
41,180
|
|
|
5/6/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.28
|
9.60
|
63,000
|
|
|
5/5/2015
|
+0.10 / +0.70%
|
14.20
|
14.30
|
13.90
|
14.30
|
14.03
|
9.60
|
205,900
|
|
|
5/4/2015
|
-0.60 / -4.05%
|
14.60
|
15.10
|
14.00
|
14.20
|
14.18
|
9.53
|
187,000
|
|
|
4/27/2015
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.40
|
14.80
|
14.59
|
9.93
|
59,800
|
|
|
4/24/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
9.80
|
44,200
|
|
|
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
|
|
|