|
Closing price on 1/3/2014
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
128,100 |
| Split-adjusted Price |
4.23 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2014
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.70
|
4.23
|
128,100
|
|
|
1/2/2014
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.40
|
15.80
|
15.80
|
4.25
|
180,924
|
|
|
12/31/2013
|
+0.60 / +4.00%
|
15.00
|
15.70
|
15.00
|
15.60
|
15.60
|
4.20
|
118,500
|
|
|
12/30/2013
|
-0.50 / -3.23%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.00
|
4.04
|
223,900
|
|
|
12/27/2013
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
4.17
|
180,400
|
|
|
12/26/2013
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
4.31
|
103,100
|
|
|
12/25/2013
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.90
|
4.28
|
78,400
|
|
|
12/24/2013
|
-0.20 / -1.23%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.00
|
4.31
|
300,000
|
|
|
12/23/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
4.36
|
101,700
|
|
|
12/20/2013
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.20
|
4.36
|
232,100
|
|
|
12/19/2013
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.40
|
4.41
|
275,006
|
|
|
12/18/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
4.44
|
258,400
|
|
|
12/17/2013
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.50
|
4.44
|
244,200
|
|
|
12/16/2013
|
+0.60 / +3.77%
|
15.80
|
16.70
|
15.60
|
16.50
|
16.50
|
4.44
|
640,994
|
|
|
12/13/2013
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.30
|
15.90
|
15.90
|
4.28
|
172,030
|
|
|
12/12/2013
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
4.17
|
173,700
|
|
|
12/11/2013
|
-0.50 / -3.18%
|
15.70
|
15.90
|
15.20
|
15.20
|
15.20
|
4.09
|
422,600
|
|
|
12/10/2013
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
4.23
|
300,000
|
|
|
12/9/2013
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
4.31
|
498,800
|
|
|
12/6/2013
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.30
|
4.39
|
148,070
|
|
|
12/5/2013
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.30
|
4.39
|
266,100
|
|
|
12/4/2013
|
+0.50 / +3.13%
|
16.00
|
16.70
|
15.90
|
16.50
|
16.50
|
4.44
|
581,000
|
|
|
12/3/2013
|
+0.10 / +0.63%
|
15.90
|
16.40
|
15.80
|
16.00
|
16.00
|
4.31
|
524,200
|
|
|
12/2/2013
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
4.28
|
469,200
|
|
|
11/29/2013
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.10
|
4.33
|
641,300
|
|
|
11/28/2013
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.40
|
4.41
|
583,100
|
|
|
11/27/2013
|
+0.50 / +3.13%
|
16.10
|
17.00
|
16.00
|
16.50
|
16.50
|
4.44
|
1,312,100
|
|
|
11/26/2013
|
-0.10 / -0.62%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.00
|
4.31
|
392,200
|
|
|
11/25/2013
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
4.33
|
267,600
|
|
|
11/22/2013
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.30
|
16.50
|
16.50
|
4.44
|
365,200
|
|
|