|
Closing price on 3/10/2014
|
|
| Open |
16.80 |
| High |
17.50 |
| Low |
16.60 |
| Volume |
191,000 |
| Split-adjusted Price |
4.66 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
+0.50 / +2.98%
|
16.80
|
17.50
|
16.60
|
17.30
|
17.30
|
4.66
|
191,000
|
|
|
3/7/2014
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
4.52
|
101,400
|
|
|
3/6/2014
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
4.49
|
139,400
|
|
|
3/5/2014
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.80
|
4.52
|
265,400
|
|
|
3/4/2014
|
+0.20 / +1.22%
|
15.50
|
16.60
|
15.50
|
16.60
|
16.60
|
4.47
|
160,210
|
|
|
3/3/2014
|
-1.20 / -6.82%
|
17.50
|
17.50
|
16.40
|
16.40
|
16.40
|
4.41
|
363,000
|
|
|
2/28/2014
|
+0.30 / +1.73%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.60
|
4.74
|
200,100
|
|
|
2/27/2014
|
-0.30 / -1.70%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.30
|
4.66
|
328,300
|
|
|
2/26/2014
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.30
|
17.60
|
17.60
|
4.74
|
293,000
|
|
|
2/25/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.40
|
17.80
|
17.80
|
4.79
|
399,500
|
|
|
2/24/2014
|
+0.30 / +1.71%
|
17.30
|
17.90
|
17.30
|
17.80
|
17.80
|
4.79
|
251,500
|
|
|
2/21/2014
|
+0.30 / +1.74%
|
17.30
|
17.80
|
17.00
|
17.50
|
17.50
|
4.71
|
368,651
|
|
|
2/20/2014
|
-1.80 / -9.47%
|
18.90
|
18.90
|
17.10
|
17.20
|
17.20
|
4.63
|
1,371,200
|
|
|
2/19/2014
|
+0.60 / +3.26%
|
18.30
|
19.10
|
18.30
|
19.00
|
19.00
|
5.11
|
652,800
|
|
|
2/18/2014
|
+0.20 / +1.10%
|
19.00
|
19.00
|
18.00
|
18.40
|
18.40
|
4.95
|
526,700
|
|
|
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
|
|
|