|
Closing price on 2/17/2014
|
|
| Open |
16.60 |
| High |
18.20 |
| Low |
16.60 |
| Volume |
1,130,750 |
| Split-adjusted Price |
4.90 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
+1.60 / +9.64%
|
16.60
|
18.20
|
16.60
|
18.20
|
18.20
|
4.90
|
1,130,750
|
|
|
2/14/2014
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.60
|
4.47
|
353,500
|
|
|
2/13/2014
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
4.44
|
520,600
|
|
|
2/12/2014
|
+0.20 / +1.22%
|
16.40
|
16.70
|
16.30
|
16.60
|
16.60
|
4.47
|
281,800
|
|
|
2/11/2014
|
-0.40 / -2.38%
|
16.90
|
17.20
|
16.40
|
16.40
|
16.40
|
4.41
|
675,700
|
|
|
2/10/2014
|
+1.20 / +7.69%
|
15.60
|
16.80
|
15.60
|
16.80
|
16.80
|
4.52
|
933,100
|
|
|
2/7/2014
|
+0.50 / +3.31%
|
15.10
|
15.80
|
15.10
|
15.60
|
15.60
|
4.20
|
333,350
|
|
|
2/6/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.10
|
4.06
|
128,100
|
|
|
1/27/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.10
|
4.06
|
81,700
|
|
|
1/24/2014
|
+0.60 / +4.14%
|
15.00
|
15.10
|
14.70
|
15.10
|
15.10
|
4.06
|
319,768
|
|
|
1/23/2014
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
3.90
|
255,016
|
|
|
1/22/2014
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.60
|
3.93
|
337,000
|
|
|
1/21/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
15.00
|
15.00
|
4.04
|
119,316
|
|
|
1/20/2014
|
+0.50 / +3.45%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.00
|
4.04
|
284,500
|
|
|
1/17/2014
|
-0.70 / -4.61%
|
15.10
|
15.20
|
14.50
|
14.50
|
14.50
|
3.90
|
485,600
|
|
|
1/16/2014
|
-0.30 / -1.94%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.20
|
4.09
|
191,310
|
|
|
1/15/2014
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
4.17
|
581,700
|
|
|
1/14/2014
|
-0.30 / -1.89%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.60
|
4.20
|
214,212
|
|
|
1/13/2014
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.90
|
4.28
|
209,200
|
|
|
1/10/2014
|
+0.10 / +0.65%
|
15.50
|
16.10
|
15.40
|
15.60
|
15.60
|
4.20
|
338,500
|
|
|
1/9/2014
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.50
|
4.17
|
291,000
|
|
|
1/8/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
4.20
|
120,662
|
|
|
1/7/2014
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.60
|
4.20
|
107,516
|
|
|
1/6/2014
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
4.25
|
140,554
|
|
|
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
|
|
|