|
Closing price on 5/5/2014
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
13.10 |
| Volume |
352,900 |
| Split-adjusted Price |
8.16 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2014
|
-1.20 / -8.39%
|
14.10
|
14.30
|
13.10
|
13.10
|
13.10
|
8.16
|
352,900
|
|
|
4/29/2014
|
-0.10 / -0.69%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.30
|
8.91
|
40,800
|
|
|
4/28/2014
|
-0.40 / -2.70%
|
14.80
|
14.90
|
14.20
|
14.40
|
14.40
|
8.97
|
203,450
|
|
|
4/25/2014
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.80
|
9.22
|
388,610
|
|
|
4/24/2014
|
+0.50 / +3.57%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.50
|
9.03
|
242,800
|
|
|
4/23/2014
|
-0.70 / -4.76%
|
14.70
|
14.70
|
13.80
|
14.00
|
14.00
|
8.72
|
392,917
|
|
|
4/22/2014
|
+0.60 / +4.26%
|
14.20
|
14.70
|
14.00
|
14.70
|
14.70
|
9.15
|
346,290
|
|
|
4/21/2014
|
-1.30 / -8.44%
|
15.50
|
15.50
|
14.10
|
14.10
|
14.10
|
8.78
|
324,250
|
|
|
4/18/2014
|
-1.50 / -8.88%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.40
|
9.59
|
335,160
|
|
|
4/17/2014
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.20
|
16.90
|
16.90
|
10.52
|
293,150
|
|
|
4/16/2014
|
-0.20 / -1.18%
|
16.60
|
16.90
|
15.60
|
16.70
|
16.70
|
10.40
|
576,560
|
|
|
4/15/2014
|
-0.90 / -5.06%
|
17.60
|
17.80
|
16.90
|
16.90
|
16.90
|
10.52
|
660,470
|
|
|
4/14/2014
|
+0.60 / +3.49%
|
17.20
|
18.30
|
16.90
|
17.80
|
17.80
|
11.09
|
1,023,080
|
|
|
4/11/2014
|
+0.50 / +2.99%
|
16.50
|
17.30
|
16.00
|
17.20
|
17.20
|
10.71
|
755,714
|
|
|
4/10/2014
|
+0.20 / +1.21%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.70
|
10.40
|
109,640
|
|
|
4/8/2014
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
10.28
|
87,051
|
|
|
4/7/2014
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.20
|
16.80
|
16.80
|
10.46
|
107,300
|
|
|
4/4/2014
|
-0.20 / -1.20%
|
16.50
|
16.80
|
16.30
|
16.50
|
16.50
|
10.28
|
22,500
|
|
|
4/3/2014
|
+1.00 / +6.37%
|
15.50
|
16.70
|
15.50
|
16.70
|
16.70
|
10.40
|
384,200
|
|
|
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
|
|
|