|
Closing price on 7/7/2015
|
|
| Open |
13.10 |
| High |
13.40 |
| Low |
13.10 |
| Volume |
31,360 |
| Split-adjusted Price |
9.65 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2015
|
-0.10 / -0.75%
|
13.10
|
13.40
|
13.10
|
13.20
|
13.27
|
9.65
|
31,360
|
|
|
7/6/2015
|
+0.20 / +1.53%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.19
|
9.72
|
23,300
|
|
|
7/3/2015
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.28
|
9.57
|
28,800
|
|
|
7/2/2015
|
-0.10 / -0.76%
|
12.90
|
13.30
|
12.90
|
13.10
|
13.15
|
9.57
|
166,950
|
|
|
7/1/2015
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.65
|
1,200
|
|
|
6/30/2015
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.05
|
9.72
|
70,180
|
|
|
6/29/2015
|
+0.20 / +1.53%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.01
|
9.72
|
53,040
|
|
|
6/26/2015
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.30
|
9.57
|
50,700
|
|
|
6/25/2015
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.31
|
9.72
|
24,228
|
|
|
6/24/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.79
|
10,500
|
|
|
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
|
|
|