|
Closing price on 12/1/2011
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.00 |
| Volume |
1,100 |
| Split-adjusted Price |
1.79 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
+0.40 / +2.41%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.00
|
1.79
|
1,100
|
|
|
11/30/2011
|
-0.40 / -2.35%
|
17.90
|
17.90
|
16.60
|
16.60
|
16.60
|
1.75
|
1,600
|
|
|
11/29/2011
|
-1.00 / -5.56%
|
19.20
|
19.20
|
16.80
|
17.00
|
17.00
|
1.79
|
600
|
|
|
11/28/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.89
|
2,000
|
|
|
11/25/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.00
|
18.00
|
18.00
|
1.89
|
1,200
|
|
|
11/24/2011
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.89
|
1,000
|
|
|
11/23/2011
|
-1.30 / -6.84%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
1.86
|
2,200
|
|
|
11/22/2011
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.00
|
200
|
|
|
11/21/2011
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
2.15
|
0
|
|
|
11/18/2011
|
+1.30 / +6.81%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
2.15
|
100
|
|
|
11/17/2011
|
-1.40 / -6.83%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.01
|
2,000
|
|
|
11/16/2011
|
-1.50 / -6.82%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.16
|
500
|
|
|
11/15/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.31
|
14,900
|
|
|
11/14/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.31
|
0
|
|
|
11/11/2011
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.31
|
100
|
|
|
11/10/2011
|
+1.00 / +5.00%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
2.21
|
1,500
|
|
|
11/9/2011
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.10
|
500
|
|
|
11/8/2011
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.26
|
100
|
|
|
11/7/2011
|
+0.40 / +1.85%
|
20.20
|
22.00
|
20.10
|
22.00
|
22.00
|
2.31
|
600
|
|
|
11/4/2011
|
-1.60 / -6.90%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
2.27
|
800
|
|
|
11/3/2011
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.44
|
0
|
|
|
11/2/2011
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.44
|
0
|
|
|
11/1/2011
|
-1.60 / -6.45%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.44
|
200
|
|
|
10/31/2011
|
+0.30 / +1.22%
|
22.80
|
24.80
|
22.80
|
24.80
|
24.80
|
2.61
|
6,200
|
|
|
10/28/2011
|
+1.60 / +6.99%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.58
|
100
|
|
|
10/27/2011
|
-0.70 / -2.97%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.41
|
100
|
|
|
10/26/2011
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.48
|
0
|
|
|
10/25/2011
|
-1.70 / -6.72%
|
23.60
|
23.70
|
23.60
|
23.60
|
23.60
|
2.48
|
1,400
|
|
|
10/24/2011
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
2.66
|
0
|
|
|
10/21/2011
|
+0.30 / +1.20%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
2.66
|
500
|
|
|