|
Closing price on 12/4/2013
|
|
| Open |
16.00 |
| High |
16.70 |
| Low |
15.90 |
| Volume |
581,000 |
| Split-adjusted Price |
4.11 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
+0.50 / +3.13%
|
16.00
|
16.70
|
15.90
|
16.50
|
16.50
|
4.11
|
581,000
|
|
|
12/3/2013
|
+0.10 / +0.63%
|
15.90
|
16.40
|
15.80
|
16.00
|
16.00
|
3.99
|
524,200
|
|
|
12/2/2013
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
3.96
|
469,200
|
|
|
11/29/2013
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.10
|
4.01
|
641,300
|
|
|
11/28/2013
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.40
|
4.09
|
583,100
|
|
|
11/27/2013
|
+0.50 / +3.13%
|
16.10
|
17.00
|
16.00
|
16.50
|
16.50
|
4.11
|
1,312,100
|
|
|
11/26/2013
|
-0.10 / -0.62%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.00
|
3.99
|
392,200
|
|
|
11/25/2013
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
4.01
|
267,600
|
|
|
11/22/2013
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.30
|
16.50
|
16.50
|
4.11
|
365,200
|
|
|
11/21/2013
|
-0.30 / -1.78%
|
16.90
|
17.40
|
16.60
|
16.60
|
16.60
|
4.14
|
360,100
|
|
|
11/20/2013
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
4.21
|
218,100
|
|
|
11/19/2013
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.60
|
17.10
|
17.10
|
4.26
|
335,600
|
|
|
11/18/2013
|
+0.20 / +1.18%
|
17.10
|
17.60
|
16.90
|
17.10
|
17.10
|
4.26
|
521,600
|
|
|
11/15/2013
|
-0.50 / -2.87%
|
17.40
|
17.60
|
16.80
|
16.90
|
16.90
|
4.21
|
328,000
|
|
|
11/14/2013
|
+0.40 / +2.35%
|
17.20
|
17.80
|
17.10
|
17.40
|
17.40
|
4.34
|
232,752
|
|
|
11/13/2013
|
+1.00 / +6.25%
|
15.90
|
17.30
|
15.80
|
17.00
|
17.00
|
4.24
|
432,600
|
|
|
11/12/2013
|
-0.50 / -3.03%
|
16.50
|
16.60
|
15.90
|
16.00
|
16.00
|
3.99
|
466,400
|
|
|
11/11/2013
|
+0.60 / +3.77%
|
15.80
|
16.50
|
15.50
|
16.50
|
16.50
|
4.11
|
554,400
|
|
|
11/8/2013
|
-0.50 / -3.05%
|
16.30
|
16.80
|
15.80
|
15.90
|
15.90
|
3.96
|
340,900
|
|
|
11/7/2013
|
+0.80 / +5.13%
|
17.00
|
17.10
|
16.00
|
16.40
|
16.40
|
4.09
|
400,000
|
|
|
11/6/2013
|
+1.40 / +9.86%
|
14.40
|
15.60
|
14.20
|
15.60
|
15.60
|
3.89
|
610,900
|
|
|
11/5/2013
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.60
|
14.20
|
14.20
|
3.54
|
186,400
|
|
|
11/4/2013
|
+0.20 / +1.46%
|
13.70
|
14.30
|
13.60
|
13.90
|
13.90
|
3.47
|
331,500
|
|
|
11/1/2013
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
3.42
|
43,100
|
|
|
10/31/2013
|
+0.30 / +2.22%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.80
|
3.44
|
190,600
|
|
|
10/30/2013
|
+0.90 / +7.14%
|
12.80
|
13.80
|
12.80
|
13.50
|
13.50
|
3.37
|
144,200
|
|
|
10/29/2013
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
3.14
|
83,000
|
|
|
10/28/2013
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
3.17
|
151,200
|
|
|
10/25/2013
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
3.24
|
162,700
|
|
|
10/24/2013
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.40
|
3.34
|
119,170
|
|
|