|
Closing price on 12/4/2009
|
|
| Open |
64.50 |
| High |
64.50 |
| Low |
63.90 |
| Volume |
10,700 |
| Split-adjusted Price |
6.10 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2009
|
-0.60 / -0.79%
|
75.40
|
76.00
|
75.00
|
75.40
|
75.40
|
7.20
|
9,100
|
|
|
11/11/2009
|
+4.00 / +5.56%
|
74.70
|
76.00
|
74.70
|
76.00
|
76.00
|
7.26
|
6,600
|
|
|
11/10/2009
|
-3.30 / -4.38%
|
76.50
|
76.50
|
71.20
|
72.00
|
72.00
|
6.88
|
24,000
|
|
|
11/9/2009
|
-4.70 / -5.88%
|
78.00
|
78.10
|
75.30
|
75.30
|
75.30
|
7.19
|
12,200
|
|
|
11/6/2009
|
-4.00 / -4.76%
|
81.10
|
82.10
|
78.00
|
80.00
|
80.00
|
7.64
|
28,600
|
|
|
11/5/2009
|
+3.40 / +4.22%
|
81.60
|
84.00
|
80.00
|
84.00
|
84.00
|
8.02
|
31,400
|
|
|
11/4/2009
|
-1.70 / -2.07%
|
82.80
|
83.00
|
79.00
|
80.60
|
80.60
|
7.70
|
20,200
|
|
|
11/3/2009
|
-0.70 / -0.84%
|
80.00
|
82.50
|
80.00
|
82.30
|
82.30
|
7.86
|
23,600
|
|
|
11/2/2009
|
-5.10 / -5.79%
|
82.00
|
84.60
|
82.00
|
83.00
|
83.00
|
7.93
|
21,600
|
|
|
10/30/2009
|
+0.10 / +0.11%
|
88.10
|
88.10
|
87.00
|
88.10
|
88.10
|
8.42
|
173,200
|
|
|
10/29/2009
|
+5.60 / +6.80%
|
79.00
|
88.00
|
79.00
|
88.00
|
88.00
|
8.41
|
128,000
|
|
|
10/28/2009
|
+2.60 / +3.26%
|
80.00
|
82.40
|
80.00
|
82.40
|
82.40
|
7.87
|
99,800
|
|
|
10/27/2009
|
-0.20 / -0.25%
|
77.00
|
80.00
|
75.10
|
79.80
|
79.80
|
7.62
|
73,800
|
|
|
10/26/2009
|
0.00 / 0.00%
|
81.30
|
81.30
|
77.20
|
80.00
|
80.00
|
7.64
|
65,100
|
|
|