|
Closing price on 2/29/2016
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
18,740 |
| Split-adjusted Price |
3.72 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2016
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.79
|
3.72
|
18,740
|
|
|
2/26/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
3.72
|
1,500
|
|
|
2/25/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.70
|
3.69
|
32,500
|
|
|
2/24/2016
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.92
|
3.65
|
13,700
|
|
|
2/23/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
3.76
|
30,100
|
|
|
2/22/2016
|
+0.40 / +3.77%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.86
|
3.76
|
18,000
|
|
|
2/19/2016
|
0.00 / 0.00%
|
9.60
|
10.80
|
9.60
|
10.60
|
10.57
|
3.62
|
51,100
|
|
|
2/18/2016
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.54
|
3.62
|
36,900
|
|
|
2/17/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
3.59
|
18,000
|
|
|
2/16/2016
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
3.59
|
14,300
|
|
|
2/15/2016
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.54
|
3.62
|
18,400
|
|
|
2/5/2016
|
-0.10 / -0.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.45
|
3.59
|
31,300
|
|
|
2/4/2016
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.50
|
3.62
|
4,900
|
|
|
2/3/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.59
|
5,600
|
|
|
2/2/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.45
|
3.59
|
17,200
|
|
|
2/1/2016
|
-0.30 / -2.78%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.53
|
3.59
|
8,900
|
|
|
1/29/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.50
|
10.80
|
10.62
|
3.69
|
14,500
|
|
|
1/28/2016
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
3.69
|
7,700
|
|
|
1/27/2016
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.65
|
3.69
|
30,800
|
|
|
1/26/2016
|
0.00 / 0.00%
|
11.40
|
11.50
|
10.30
|
10.90
|
10.47
|
3.72
|
9,700
|
|
|
1/25/2016
|
+0.40 / +3.81%
|
10.50
|
11.30
|
10.50
|
10.90
|
10.71
|
3.72
|
2,000
|
|
|
1/22/2016
|
+0.30 / +2.94%
|
10.80
|
11.00
|
10.00
|
10.50
|
10.06
|
3.59
|
4,200
|
|
|
1/21/2016
|
-0.60 / -5.56%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.26
|
3.48
|
40,400
|
|
|
1/20/2016
|
+0.10 / +0.93%
|
11.20
|
11.20
|
10.40
|
10.80
|
10.70
|
3.69
|
62,400
|
|
|
1/19/2016
|
-0.30 / -2.73%
|
10.00
|
10.80
|
10.00
|
10.70
|
10.32
|
3.65
|
33,200
|
|
|
1/18/2016
|
-0.40 / -3.51%
|
10.70
|
11.40
|
10.30
|
11.00
|
10.31
|
3.76
|
361,000
|
|
|
1/15/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.40
|
11.40
|
11.37
|
3.89
|
11,100
|
|
|
1/14/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
3.89
|
10,500
|
|
|
1/13/2016
|
-0.10 / -0.87%
|
12.00
|
12.00
|
11.30
|
11.40
|
11.42
|
3.89
|
32,800
|
|
|
1/12/2016
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.76
|
3.93
|
11,900
|
|
|