|
Closing price on 4/11/2014
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
47,400 |
| Split-adjusted Price |
3.94 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2014
|
-0.20 / -1.25%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.80
|
3.94
|
47,400
|
|
|
4/10/2014
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.00
|
3.99
|
143,215
|
|
|
4/8/2014
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
3.96
|
99,200
|
|
|
4/7/2014
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
3.99
|
44,300
|
|
|
4/4/2014
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
4.04
|
191,100
|
|
|
4/3/2014
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.10
|
4.01
|
105,600
|
|
|
4/2/2014
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.80
|
3.94
|
144,200
|
|
|
4/1/2014
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.50
|
15.70
|
15.70
|
3.91
|
225,002
|
|
|
3/31/2014
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
4.06
|
277,400
|
|
|
3/28/2014
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
4.16
|
217,500
|
|
|
3/27/2014
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
4.21
|
307,600
|
|
|
3/26/2014
|
-0.20 / -1.18%
|
17.20
|
17.30
|
16.60
|
16.80
|
16.80
|
4.19
|
251,300
|
|
|
3/25/2014
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
4.24
|
439,200
|
|
|
3/24/2014
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.50
|
4.36
|
320,000
|
|
|
3/21/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
4.34
|
228,500
|
|
|
3/20/2014
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.40
|
4.34
|
369,937
|
|
|
3/19/2014
|
+0.50 / +2.94%
|
17.00
|
17.90
|
17.00
|
17.50
|
17.50
|
4.36
|
250,520
|
|
|
3/18/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
4.24
|
211,900
|
|
|
3/17/2014
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
4.24
|
520,300
|
|
|
3/14/2014
|
-0.10 / -0.57%
|
17.30
|
17.50
|
16.90
|
17.30
|
17.30
|
4.31
|
244,710
|
|
|
3/13/2014
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.40
|
4.34
|
54,300
|
|
|
3/12/2014
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.20
|
17.30
|
17.30
|
4.31
|
215,800
|
|
|
3/11/2014
|
+0.20 / +1.16%
|
17.30
|
17.80
|
17.30
|
17.50
|
17.50
|
4.36
|
265,016
|
|
|
3/10/2014
|
+0.50 / +2.98%
|
16.80
|
17.50
|
16.60
|
17.30
|
17.30
|
4.31
|
191,000
|
|
|
3/7/2014
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
4.19
|
101,400
|
|
|
3/6/2014
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
4.16
|
139,400
|
|
|
3/5/2014
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.80
|
4.19
|
265,400
|
|
|
3/4/2014
|
+0.20 / +1.22%
|
15.50
|
16.60
|
15.50
|
16.60
|
16.60
|
4.14
|
160,210
|
|
|
3/3/2014
|
-1.20 / -6.82%
|
17.50
|
17.50
|
16.40
|
16.40
|
16.40
|
4.09
|
363,000
|
|
|
2/28/2014
|
+0.30 / +1.73%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.60
|
4.39
|
200,100
|
|
|