|
Closing price on 4/11/2013
|
|
| Open |
16.60 |
| High |
17.80 |
| Low |
16.60 |
| Volume |
67,300 |
| Split-adjusted Price |
2.03 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2013
|
+1.20 / +7.27%
|
16.60
|
17.80
|
16.60
|
17.70
|
17.70
|
2.03
|
67,300
|
|
|
4/10/2013
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
1.89
|
234,100
|
|
|
4/9/2013
|
+0.60 / +3.73%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.70
|
1.92
|
66,900
|
|
|
4/8/2013
|
+1.00 / +6.62%
|
15.90
|
16.10
|
15.80
|
16.10
|
16.10
|
1.85
|
113,500
|
|
|
4/5/2013
|
+0.10 / +0.67%
|
14.80
|
15.60
|
14.70
|
15.10
|
15.10
|
1.73
|
61,700
|
|
|
4/4/2013
|
-0.60 / -3.85%
|
15.50
|
15.60
|
14.30
|
15.00
|
15.00
|
1.72
|
94,000
|
|
|
4/3/2013
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
1.79
|
114,900
|
|
|
4/2/2013
|
+0.10 / +0.62%
|
16.20
|
16.80
|
16.00
|
16.20
|
16.20
|
1.86
|
55,500
|
|
|
4/1/2013
|
+0.50 / +3.21%
|
16.00
|
16.40
|
15.70
|
16.10
|
16.10
|
1.85
|
242,900
|
|
|
3/29/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.60
|
1.79
|
103,300
|
|
|
3/28/2013
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.60
|
1.79
|
63,000
|
|
|
3/27/2013
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
1.80
|
18,400
|
|
|
3/26/2013
|
-0.70 / -4.29%
|
16.30
|
16.70
|
15.60
|
15.60
|
15.60
|
1.79
|
35,100
|
|
|
3/25/2013
|
+1.30 / +8.67%
|
14.90
|
16.30
|
14.90
|
16.30
|
16.30
|
1.87
|
290,800
|
|
|
3/22/2013
|
+0.30 / +2.04%
|
15.00
|
15.30
|
14.60
|
15.00
|
15.00
|
1.72
|
81,200
|
|
|
3/21/2013
|
-0.20 / -1.34%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
1.69
|
17,000
|
|
|
3/20/2013
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
1.71
|
12,900
|
|
|
3/19/2013
|
+0.40 / +2.74%
|
14.20
|
15.00
|
14.00
|
15.00
|
15.00
|
1.72
|
40,200
|
|
|
3/18/2013
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.30
|
14.60
|
14.60
|
1.68
|
39,500
|
|
|
3/15/2013
|
+0.70 / +4.96%
|
14.50
|
14.80
|
14.20
|
14.80
|
14.80
|
1.70
|
38,000
|
|
|
3/14/2013
|
+0.50 / +3.68%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.10
|
1.62
|
50,800
|
|
|
3/13/2013
|
+0.30 / +2.26%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
1.56
|
34,800
|
|
|
3/12/2013
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.30
|
1.53
|
10,300
|
|
|
3/11/2013
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
1.55
|
26,600
|
|
|
3/8/2013
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
1.55
|
9,700
|
|
|
3/7/2013
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.40
|
13.70
|
13.70
|
1.57
|
17,700
|
|
|
3/6/2013
|
+0.40 / +2.99%
|
14.00
|
14.00
|
13.30
|
13.80
|
13.80
|
1.58
|
7,500
|
|
|
3/5/2013
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.40
|
1.54
|
12,600
|
|
|
3/4/2013
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
1.55
|
49,700
|
|
|
3/1/2013
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.60
|
1.56
|
9,700
|
|
|