|
Closing price on 7/19/2013
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
35,950 |
| Split-adjusted Price |
4.86 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2013
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
4.86
|
35,950
|
|
|
7/18/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
4.92
|
84,926
|
|
|
7/17/2013
|
+0.10 / +1.15%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
4.86
|
56,300
|
|
|
7/16/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
4.81
|
79,200
|
|
|
7/15/2013
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
4.81
|
48,300
|
|
|
7/12/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
4.75
|
74,000
|
|
|
7/11/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
4.75
|
66,800
|
|
|
7/10/2013
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
4.75
|
20,212
|
|
|
7/9/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
4.86
|
41,400
|
|
|
7/8/2013
|
+0.10 / +1.15%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
4.86
|
52,440
|
|
|
7/5/2013
|
-0.20 / -2.25%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.70
|
4.81
|
44,400
|
|
|
7/4/2013
|
+0.30 / +3.49%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
4.92
|
96,212
|
|
|
7/3/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
4.75
|
37,900
|
|
|
7/2/2013
|
+0.10 / +1.18%
|
8.20
|
8.70
|
8.20
|
8.60
|
8.60
|
4.75
|
60,650
|
|
|
7/1/2013
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
4.70
|
33,800
|
|
|
6/28/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
4.75
|
20,700
|
|
|
6/27/2013
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
4.75
|
56,800
|
|
|
6/26/2013
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
4.70
|
54,300
|
|
|
6/25/2013
|
-0.20 / -2.33%
|
8.80
|
8.80
|
8.20
|
8.40
|
8.40
|
4.64
|
105,800
|
|
|
6/24/2013
|
-0.30 / -3.37%
|
8.10
|
8.90
|
8.10
|
8.60
|
8.60
|
4.75
|
100,900
|
|
|
6/21/2013
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
4.92
|
144,840
|
|
|
6/20/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.80
|
4.86
|
61,800
|
|
|
6/19/2013
|
-0.40 / -4.35%
|
9.00
|
9.20
|
8.70
|
8.80
|
8.80
|
4.86
|
82,700
|
|
|
6/18/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.20
|
9.20
|
5.09
|
75,220
|
|
|
6/17/2013
|
-0.50 / -5.15%
|
9.60
|
10.00
|
9.00
|
9.20
|
9.20
|
5.09
|
134,400
|
|
|
6/14/2013
|
+0.70 / +7.78%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.70
|
5.36
|
552,900
|
|
|
6/13/2013
|
+0.70 / +8.43%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
4.98
|
298,900
|
|
|
6/12/2013
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
4.59
|
44,700
|
|
|
6/11/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
4.64
|
24,551
|
|
|
6/10/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
4.64
|
95,600
|
|
|