|
Closing price on 3/25/2009
|
|
| Open |
27.50 |
| High |
28.00 |
| Low |
27.50 |
| Volume |
5,200 |
| Split-adjusted Price |
2.49 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2009
|
-0.10 / -0.36%
|
27.50
|
28.00
|
27.50
|
27.50
|
27.50
|
2.49
|
5,200
|
|
|
3/24/2009
|
+1.80 / +6.98%
|
27.80
|
27.80
|
27.50
|
27.60
|
27.60
|
2.50
|
12,200
|
|
|
3/23/2009
|
-0.90 / -3.37%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.80
|
2.34
|
7,000
|
|
|
3/20/2009
|
-0.40 / -1.48%
|
28.00
|
28.00
|
26.50
|
26.70
|
26.70
|
2.42
|
9,700
|
|
|
3/19/2009
|
-1.60 / -5.57%
|
27.00
|
29.00
|
27.00
|
27.10
|
27.10
|
2.45
|
16,600
|
|
|
3/18/2009
|
+1.50 / +5.51%
|
28.60
|
28.70
|
28.60
|
28.70
|
28.70
|
2.60
|
18,700
|
|
|
3/17/2009
|
+1.70 / +6.67%
|
25.80
|
27.20
|
25.80
|
27.20
|
27.20
|
2.46
|
20,800
|
|
|
3/16/2009
|
-0.10 / -0.39%
|
25.00
|
25.80
|
25.00
|
25.50
|
25.50
|
2.31
|
2,700
|
|
|
3/13/2009
|
+0.60 / +2.40%
|
24.00
|
26.00
|
24.00
|
25.60
|
25.60
|
2.32
|
8,200
|
|
|
3/12/2009
|
-1.30 / -4.94%
|
25.50
|
26.00
|
25.00
|
25.00
|
25.00
|
2.26
|
2,800
|
|
|
3/11/2009
|
+0.30 / +1.15%
|
26.00
|
26.70
|
26.00
|
26.30
|
26.30
|
2.38
|
9,600
|
|
|
3/10/2009
|
+1.40 / +5.69%
|
24.70
|
26.00
|
23.60
|
26.00
|
26.00
|
2.35
|
4,000
|
|
|
3/9/2009
|
+0.60 / +2.50%
|
23.00
|
25.00
|
23.00
|
24.60
|
24.60
|
2.23
|
1,300
|
|
|
3/6/2009
|
-0.40 / -1.64%
|
22.70
|
25.00
|
22.70
|
24.00
|
24.00
|
2.17
|
3,400
|
|
|
3/5/2009
|
+0.80 / +3.39%
|
23.60
|
24.40
|
23.60
|
24.40
|
24.40
|
2.21
|
400
|
|
|
3/4/2009
|
+0.20 / +0.85%
|
22.00
|
23.60
|
22.00
|
23.60
|
23.60
|
2.14
|
800
|
|
|
3/3/2009
|
-0.60 / -2.50%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.40
|
2.12
|
700
|
|
|
3/2/2009
|
-0.80 / -3.23%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.00
|
2.17
|
12,800
|
|
|
2/27/2009
|
+0.60 / +2.48%
|
23.10
|
24.80
|
23.10
|
24.80
|
24.80
|
2.25
|
2,700
|
|
|
2/26/2009
|
-0.40 / -1.63%
|
23.00
|
24.90
|
23.00
|
24.20
|
24.20
|
2.19
|
3,300
|
|
|
2/25/2009
|
+1.90 / +8.37%
|
23.50
|
24.60
|
23.50
|
24.60
|
24.60
|
2.23
|
5,200
|
|
|
2/24/2009
|
-0.90 / -3.81%
|
22.50
|
23.60
|
22.50
|
22.70
|
22.70
|
2.06
|
2,300
|
|
|
2/23/2009
|
-1.20 / -4.84%
|
24.30
|
24.30
|
23.50
|
23.60
|
23.60
|
2.14
|
9,000
|
|
|
2/20/2009
|
+0.40 / +1.64%
|
24.50
|
25.00
|
24.40
|
24.80
|
24.80
|
2.25
|
6,300
|
|
|
2/19/2009
|
-0.80 / -3.17%
|
26.70
|
26.70
|
24.40
|
24.40
|
24.40
|
2.21
|
5,800
|
|
|
2/18/2009
|
-1.30 / -4.91%
|
24.80
|
25.20
|
24.80
|
25.20
|
25.20
|
2.28
|
9,400
|
|
|
2/17/2009
|
-0.80 / -2.93%
|
26.40
|
26.50
|
26.00
|
26.50
|
26.50
|
2.40
|
4,500
|
|
|
2/16/2009
|
-0.20 / -0.73%
|
26.90
|
27.30
|
26.90
|
27.30
|
27.30
|
2.47
|
2,700
|
|
|
2/13/2009
|
+0.20 / +0.73%
|
28.20
|
28.20
|
27.50
|
27.50
|
27.50
|
2.49
|
5,200
|
|
|
2/12/2009
|
+0.30 / +1.11%
|
28.20
|
28.20
|
27.30
|
27.30
|
27.30
|
2.47
|
2,200
|
|
|