|
Closing price on 6/2/2014
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
146,100 |
| Split-adjusted Price |
7.47 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2014
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.70
|
12.00
|
12.00
|
7.47
|
146,100
|
|
|
5/30/2014
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
7.54
|
116,400
|
|
|
5/29/2014
|
-0.30 / -2.36%
|
12.30
|
12.70
|
12.00
|
12.40
|
12.40
|
7.72
|
205,000
|
|
|
5/28/2014
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.70
|
7.91
|
272,620
|
|
|
5/27/2014
|
+0.70 / +5.83%
|
12.00
|
12.70
|
11.80
|
12.70
|
12.70
|
7.91
|
279,375
|
|
|
5/26/2014
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.70
|
12.00
|
12.00
|
7.47
|
155,200
|
|
|
5/23/2014
|
0.00 / 0.00%
|
12.20
|
12.50
|
11.90
|
12.10
|
12.10
|
7.54
|
231,400
|
|
|
5/22/2014
|
-0.70 / -5.47%
|
12.60
|
12.70
|
12.10
|
12.10
|
12.10
|
7.54
|
309,700
|
|
|
5/21/2014
|
+0.60 / +4.92%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
7.97
|
270,760
|
|
|
5/20/2014
|
+0.20 / +1.67%
|
12.50
|
12.50
|
11.70
|
12.20
|
12.20
|
7.60
|
276,090
|
|
|
5/19/2014
|
+0.50 / +4.35%
|
11.50
|
12.30
|
11.20
|
12.00
|
12.00
|
7.47
|
373,200
|
|
|
5/16/2014
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.50
|
7.16
|
247,561
|
|
|
5/15/2014
|
-0.50 / -4.55%
|
11.50
|
11.60
|
10.40
|
10.50
|
10.50
|
6.54
|
539,000
|
|
|
5/14/2014
|
+0.90 / +8.91%
|
10.50
|
11.10
|
10.40
|
11.00
|
11.00
|
6.85
|
141,100
|
|
|
5/13/2014
|
-0.50 / -4.72%
|
10.00
|
10.50
|
9.70
|
10.10
|
10.10
|
6.29
|
203,100
|
|
|
5/12/2014
|
-1.10 / -9.40%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.60
|
6.60
|
249,700
|
|
|
5/9/2014
|
0.00 / 0.00%
|
10.60
|
11.80
|
10.60
|
11.70
|
11.70
|
7.29
|
279,200
|
|
|
5/8/2014
|
-1.20 / -9.30%
|
12.50
|
12.50
|
11.70
|
11.70
|
11.70
|
7.29
|
278,900
|
|
|
5/7/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.30
|
12.90
|
12.90
|
8.03
|
120,500
|
|
|
5/6/2014
|
-0.20 / -1.53%
|
13.10
|
13.10
|
11.80
|
12.90
|
12.90
|
8.03
|
219,292
|
|
|
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
|
|
|