|
Closing price on 1/12/2010
|
|
| Open |
62.00 |
| High |
63.50 |
| Low |
60.00 |
| Volume |
16,400 |
| Split-adjusted Price |
5.73 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2010
|
-2.50 / -4.00%
|
62.00
|
63.50
|
60.00
|
60.00
|
60.00
|
5.73
|
16,400
|
|
|
1/11/2010
|
-1.50 / -2.34%
|
65.00
|
65.00
|
62.00
|
62.50
|
62.50
|
5.97
|
13,400
|
|
|
1/8/2010
|
+0.10 / +0.16%
|
65.00
|
67.90
|
62.20
|
64.00
|
64.00
|
6.11
|
29,400
|
|
|
1/7/2010
|
-6.00 / -8.58%
|
69.00
|
69.00
|
63.90
|
63.90
|
63.90
|
6.10
|
21,100
|
|
|
1/6/2010
|
-2.00 / -2.78%
|
69.90
|
70.00
|
67.80
|
69.90
|
69.90
|
6.68
|
31,300
|
|
|
1/5/2010
|
-1.90 / -2.57%
|
72.50
|
75.00
|
70.00
|
71.90
|
71.90
|
6.87
|
18,300
|
|
|
1/4/2010
|
+3.80 / +5.43%
|
72.00
|
73.90
|
69.00
|
73.80
|
73.80
|
7.05
|
39,800
|
|
|
12/31/2009
|
+1.50 / +2.19%
|
69.50
|
70.00
|
66.70
|
70.00
|
70.00
|
6.69
|
50,200
|
|
|
12/30/2009
|
+1.00 / +1.48%
|
67.50
|
70.50
|
67.00
|
68.50
|
68.50
|
6.54
|
30,500
|
|
|
12/29/2009
|
+4.50 / +7.14%
|
65.90
|
67.80
|
64.20
|
67.50
|
67.50
|
6.45
|
37,600
|
|
|
12/28/2009
|
+2.80 / +4.65%
|
64.00
|
64.40
|
60.10
|
63.00
|
63.00
|
6.02
|
42,500
|
|
|
12/25/2009
|
+2.70 / +4.70%
|
60.20
|
60.20
|
60.00
|
60.20
|
60.20
|
5.75
|
28,900
|
|
|
12/24/2009
|
+5.50 / +10.58%
|
56.00
|
57.80
|
54.00
|
57.50
|
57.50
|
5.49
|
48,900
|
|
|
12/23/2009
|
-0.60 / -1.14%
|
54.00
|
57.50
|
52.00
|
52.00
|
52.00
|
4.97
|
17,500
|
|
|
12/22/2009
|
0.00 / 0.00%
|
56.20
|
56.20
|
52.60
|
52.60
|
52.60
|
5.02
|
40,000
|
|
|
12/21/2009
|
+3.30 / +6.69%
|
52.50
|
52.60
|
52.00
|
52.60
|
52.60
|
5.02
|
20,300
|
|
|
12/18/2009
|
+0.70 / +1.44%
|
49.00
|
49.30
|
49.00
|
49.30
|
49.30
|
4.71
|
8,700
|
|
|
12/17/2009
|
+3.10 / +6.81%
|
45.50
|
48.60
|
45.50
|
48.60
|
48.60
|
4.64
|
21,000
|
|
|
12/16/2009
|
-1.00 / -2.15%
|
47.00
|
47.00
|
45.20
|
45.50
|
45.50
|
4.35
|
36,700
|
|
|
12/15/2009
|
-3.90 / -7.74%
|
51.40
|
51.40
|
46.40
|
46.50
|
46.50
|
4.44
|
7,400
|
|
|
12/14/2009
|
+2.70 / +5.66%
|
51.00
|
51.00
|
47.50
|
50.40
|
50.40
|
4.81
|
9,600
|
|
|
12/11/2009
|
-3.10 / -6.10%
|
48.10
|
48.10
|
47.70
|
47.70
|
47.70
|
4.56
|
41,600
|
|
|
12/10/2009
|
-3.70 / -6.79%
|
51.00
|
52.00
|
50.80
|
50.80
|
50.80
|
4.85
|
43,800
|
|
|
12/9/2009
|
-3.90 / -6.68%
|
54.60
|
59.80
|
54.50
|
54.50
|
54.50
|
5.21
|
13,800
|
|
|
12/8/2009
|
-2.60 / -4.26%
|
59.00
|
59.00
|
58.40
|
58.40
|
58.40
|
5.58
|
16,900
|
|
|
12/7/2009
|
-2.90 / -4.54%
|
62.00
|
66.40
|
61.00
|
61.00
|
61.00
|
5.83
|
35,600
|
|
|
12/4/2009
|
-4.60 / -6.72%
|
64.50
|
64.50
|
63.90
|
63.90
|
63.90
|
6.10
|
10,700
|
|
|
12/3/2009
|
+4.10 / +6.37%
|
70.00
|
70.90
|
64.00
|
68.50
|
68.50
|
6.54
|
24,500
|
|
|
12/2/2009
|
-3.20 / -4.73%
|
67.10
|
69.30
|
64.40
|
64.40
|
64.40
|
6.15
|
11,600
|
|
|
12/1/2009
|
+3.20 / +4.97%
|
67.60
|
67.60
|
64.00
|
67.60
|
67.60
|
6.46
|
14,400
|
|
|