|
Closing price on 12/24/2009
|
|
| Open |
56.00 |
| High |
57.80 |
| Low |
54.00 |
| Volume |
48,900 |
| Split-adjusted Price |
5.49 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2009
|
+4.90 / +8.24%
|
56.60
|
64.40
|
56.20
|
64.40
|
64.40
|
6.15
|
14,700
|
|
|
11/27/2009
|
-4.20 / -6.59%
|
59.50
|
63.50
|
59.50
|
59.50
|
59.50
|
5.68
|
17,600
|
|
|
11/26/2009
|
-4.40 / -6.46%
|
64.00
|
64.00
|
63.70
|
63.70
|
63.70
|
6.08
|
2,200
|
|
|
11/25/2009
|
-4.40 / -6.07%
|
71.00
|
71.00
|
68.10
|
68.10
|
68.10
|
6.50
|
4,900
|
|
|
11/24/2009
|
-4.50 / -5.84%
|
76.00
|
76.00
|
72.50
|
72.50
|
72.50
|
6.93
|
500
|
|
|
11/23/2009
|
+1.00 / +1.32%
|
73.10
|
77.00
|
71.50
|
77.00
|
77.00
|
7.35
|
12,500
|
|
|
11/20/2009
|
-2.90 / -3.68%
|
76.10
|
76.10
|
75.10
|
76.00
|
76.00
|
7.26
|
4,900
|
|
|
11/19/2009
|
+2.90 / +3.82%
|
76.00
|
79.00
|
76.00
|
78.90
|
78.90
|
7.54
|
11,600
|
|
|
11/18/2009
|
+0.50 / +0.66%
|
75.50
|
76.50
|
75.50
|
76.00
|
76.00
|
7.26
|
3,000
|
|
|
11/17/2009
|
+0.40 / +0.53%
|
76.90
|
76.90
|
75.10
|
75.50
|
75.50
|
7.21
|
3,600
|
|
|
11/16/2009
|
+0.90 / +1.21%
|
73.00
|
75.50
|
73.00
|
75.10
|
75.10
|
7.17
|
13,100
|
|
|
11/13/2009
|
-1.20 / -1.59%
|
75.40
|
77.00
|
71.00
|
74.20
|
74.20
|
7.09
|
6,100
|
|
|