|
Closing price on 6/5/2015
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
64,958 |
| Split-adjusted Price |
9.09 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.56
|
9.09
|
64,958
|
|
|
6/4/2015
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.30
|
14.60
|
14.50
|
9.09
|
67,000
|
|
|
6/3/2015
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.68
|
9.15
|
106,258
|
|
|
6/2/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
9.09
|
38,734
|
|
|
6/1/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.67
|
9.09
|
56,610
|
|
|
5/29/2015
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.54
|
9.09
|
63,300
|
|
|
5/28/2015
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.64
|
9.15
|
11,360
|
|
|
5/27/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.50
|
9.15
|
22,220
|
|
|
5/26/2015
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.59
|
9.15
|
46,793
|
|
|
5/25/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.55
|
9.03
|
22,200
|
|
|
5/22/2015
|
+0.30 / +2.11%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.26
|
9.03
|
30,600
|
|
|
5/21/2015
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.24
|
8.84
|
32,100
|
|
|
5/20/2015
|
+0.20 / +1.40%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.41
|
9.03
|
15,800
|
|
|
5/19/2015
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.80
|
14.30
|
13.90
|
8.90
|
87,000
|
|
|
5/18/2015
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.77
|
8.65
|
19,520
|
|
|
5/15/2015
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.08
|
8.78
|
32,180
|
|
|
5/14/2015
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.19
|
8.84
|
3,753
|
|
|
5/13/2015
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.20
|
8.78
|
4,597
|
|
|
5/12/2015
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.04
|
8.84
|
33,200
|
|
|
5/11/2015
|
-0.40 / -2.76%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.30
|
8.78
|
6,110
|
|
|
5/8/2015
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.59
|
9.03
|
32,440
|
|
|
5/7/2015
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.47
|
9.09
|
41,180
|
|
|
5/6/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.28
|
8.90
|
63,000
|
|
|
5/5/2015
|
+0.10 / +0.70%
|
14.20
|
14.30
|
13.90
|
14.30
|
14.03
|
8.90
|
205,900
|
|
|
5/4/2015
|
-0.60 / -4.05%
|
14.60
|
15.10
|
14.00
|
14.20
|
14.18
|
8.84
|
187,000
|
|
|
4/27/2015
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.40
|
14.80
|
14.59
|
9.21
|
59,800
|
|
|
4/24/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
9.09
|
44,200
|
|
|
4/23/2015
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.45
|
9.09
|
71,890
|
|
|
4/22/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
9.03
|
69,350
|
|
|
4/21/2015
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.72
|
9.09
|
37,600
|
|
|