|
Closing price on 4/2/2015
|
|
| Open |
15.10 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
79,830 |
| Split-adjusted Price |
5.06 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2015
|
+0.50 / +3.33%
|
15.10
|
15.60
|
15.00
|
15.50
|
15.19
|
5.06
|
79,830
|
|
|
4/1/2015
|
-0.10 / -0.66%
|
15.60
|
15.60
|
14.80
|
15.00
|
14.98
|
4.90
|
164,100
|
|
|
3/31/2015
|
+0.10 / +0.67%
|
15.00
|
15.50
|
15.00
|
15.10
|
15.23
|
4.93
|
123,220
|
|
|
3/30/2015
|
-0.40 / -2.60%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.33
|
4.90
|
154,900
|
|
|
3/27/2015
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.53
|
5.03
|
143,970
|
|
|
3/26/2015
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
5.13
|
166,960
|
|
|
3/25/2015
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.45
|
5.10
|
70,500
|
|
|
3/24/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.38
|
5.06
|
214,330
|
|
|
3/23/2015
|
-0.30 / -1.90%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.62
|
5.06
|
170,700
|
|
|
3/20/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.74
|
5.16
|
92,000
|
|
|
3/19/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
5.16
|
138,200
|
|
|
3/18/2015
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.90
|
5.19
|
188,700
|
|
|
3/17/2015
|
+0.40 / +2.55%
|
15.70
|
16.30
|
15.70
|
16.10
|
16.10
|
5.26
|
387,700
|
|
|
3/16/2015
|
+0.20 / +1.29%
|
15.50
|
16.20
|
15.50
|
15.70
|
15.70
|
5.13
|
433,240
|
|
|
3/13/2015
|
+0.30 / +1.97%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.50
|
5.06
|
178,830
|
|
|
3/12/2015
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
4.97
|
138,100
|
|
|
3/11/2015
|
-0.30 / -1.92%
|
15.60
|
15.60
|
14.50
|
15.30
|
15.30
|
5.00
|
203,100
|
|
|
3/10/2015
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
5.10
|
254,629
|
|
|
3/9/2015
|
-0.20 / -1.27%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.50
|
5.06
|
315,200
|
|
|
3/6/2015
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.40
|
15.70
|
15.70
|
5.13
|
301,160
|
|
|
3/5/2015
|
-0.70 / -4.32%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.50
|
5.06
|
228,130
|
|
|
3/4/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.20
|
5.29
|
276,610
|
|
|
3/3/2015
|
+0.30 / +1.89%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.20
|
5.29
|
410,360
|
|
|
3/2/2015
|
+0.80 / +5.30%
|
15.00
|
16.10
|
14.90
|
15.90
|
15.90
|
5.19
|
830,878
|
|
|
2/27/2015
|
-0.20 / -1.31%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.10
|
4.93
|
249,660
|
|
|
2/26/2015
|
+0.80 / +5.52%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.30
|
5.00
|
437,870
|
|
|
2/25/2015
|
+0.20 / +1.40%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.50
|
4.74
|
399,620
|
|
|
2/24/2015
|
+0.10 / +0.70%
|
14.20
|
14.80
|
14.00
|
14.30
|
14.30
|
4.67
|
93,600
|
|
|
2/13/2015
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
4.64
|
206,750
|
|
|
2/12/2015
|
+0.60 / +4.38%
|
13.70
|
14.80
|
13.70
|
14.30
|
14.30
|
4.67
|
514,700
|
|
|