|
Closing price on 6/23/2015
|
|
| Open |
13.20 |
| High |
13.40 |
| Low |
13.20 |
| Volume |
31,900 |
| Split-adjusted Price |
9.79 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2015
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.26
|
9.79
|
31,900
|
|
|
6/22/2015
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.38
|
9.65
|
16,910
|
|
|
6/19/2015
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
9.79
|
5,400
|
|
|
6/18/2015
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.32
|
9.86
|
5,640
|
|
|
6/17/2015
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.10
|
13.40
|
13.20
|
9.79
|
56,500
|
|
|
6/16/2015
|
-0.10 / -0.75%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.39
|
9.72
|
12,930
|
|
|
6/15/2015
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.44
|
9.79
|
40,930
|
|
|
6/12/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.66
|
9.94
|
43,010
|
|
|
6/11/2015
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.68
|
9.94
|
21,500
|
|
|
6/10/2015
|
-1.20 / -8.16%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.52
|
9.86
|
47,410
|
|
|
6/9/2015
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.71
|
9.86
|
47,160
|
|
|
6/8/2015
|
+0.20 / +1.37%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.73
|
9.93
|
83,710
|
|
|
6/5/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.56
|
9.80
|
64,958
|
|
|
6/4/2015
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.30
|
14.60
|
14.50
|
9.80
|
67,000
|
|
|
6/3/2015
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.68
|
9.86
|
106,258
|
|
|
6/2/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
9.80
|
38,734
|
|
|
6/1/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.67
|
9.80
|
56,610
|
|
|
5/29/2015
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.54
|
9.80
|
63,300
|
|
|
5/28/2015
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.64
|
9.86
|
11,360
|
|
|
5/27/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.50
|
9.86
|
22,220
|
|
|
5/26/2015
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.59
|
9.86
|
46,793
|
|
|
5/25/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.55
|
9.73
|
22,200
|
|
|
5/22/2015
|
+0.30 / +2.11%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.26
|
9.73
|
30,600
|
|
|
5/21/2015
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.24
|
9.53
|
32,100
|
|
|
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
|
|
|