|
Closing price on 8/27/2014
|
|
| Open |
15.40 |
| High |
16.00 |
| Low |
14.40 |
| Volume |
750,400 |
| Split-adjusted Price |
9.80 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2014
|
-0.60 / -3.95%
|
15.40
|
16.00
|
14.40
|
14.60
|
14.60
|
9.80
|
750,400
|
|
|
8/26/2014
|
+1.30 / +9.35%
|
14.00
|
15.20
|
13.90
|
15.20
|
15.20
|
10.20
|
2,804,610
|
|
|
8/25/2014
|
+0.30 / +2.21%
|
13.80
|
14.30
|
13.80
|
13.90
|
13.90
|
9.33
|
547,420
|
|
|
8/22/2014
|
-0.10 / -0.73%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
9.13
|
677,763
|
|
|
8/21/2014
|
-0.20 / -1.44%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.70
|
9.19
|
717,838
|
|
|
8/20/2014
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.90
|
9.33
|
392,170
|
|
|
8/19/2014
|
+0.60 / +4.48%
|
13.60
|
14.30
|
13.60
|
14.00
|
14.00
|
9.39
|
1,500,160
|
|
|
8/18/2014
|
+0.70 / +5.51%
|
12.70
|
13.60
|
12.70
|
13.40
|
13.40
|
8.99
|
1,758,273
|
|
|
8/15/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
8.52
|
83,310
|
|
|
8/14/2014
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
8.52
|
192,735
|
|
|
8/13/2014
|
+0.10 / +0.80%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.60
|
8.46
|
118,141
|
|
|
8/12/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
8.39
|
209,401
|
|
|
8/11/2014
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
8.39
|
156,684
|
|
|
8/8/2014
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
8.46
|
147,202
|
|
|
8/7/2014
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.70
|
8.52
|
115,776
|
|
|
8/6/2014
|
+0.20 / +1.61%
|
12.50
|
12.90
|
12.50
|
12.60
|
12.60
|
8.46
|
306,200
|
|
|
8/5/2014
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
8.32
|
205,500
|
|
|
8/4/2014
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
8.19
|
136,900
|
|
|
8/1/2014
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
8.12
|
214,000
|
|
|
7/31/2014
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
8.25
|
113,300
|
|
|
7/30/2014
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
8.25
|
181,600
|
|
|
7/29/2014
|
-0.10 / -0.82%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
8.12
|
258,300
|
|
|
7/28/2014
|
-0.40 / -3.17%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.20
|
8.19
|
340,130
|
|
|
7/25/2014
|
-1.30 / -9.35%
|
13.70
|
13.70
|
12.60
|
12.60
|
12.60
|
8.46
|
299,300
|
|
|
7/24/2014
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
8.66
|
597,000
|
|
|
7/23/2014
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
8.66
|
276,950
|
|
|
7/22/2014
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
8.72
|
674,080
|
|
|
7/21/2014
|
-0.10 / -0.72%
|
14.00
|
14.20
|
13.60
|
13.80
|
13.80
|
8.59
|
395,790
|
|
|
7/18/2014
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
8.66
|
311,700
|
|
|
7/17/2014
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.90
|
8.66
|
546,652
|
|
|