|
Closing price on 4/22/2014
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
14.70 |
| Volume |
198,800 |
| Split-adjusted Price |
4.14 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2014
|
+0.70 / +4.76%
|
15.20
|
15.40
|
14.70
|
15.40
|
15.40
|
4.14
|
198,800
|
|
|
4/21/2014
|
-0.30 / -2.00%
|
14.80
|
15.00
|
14.50
|
14.70
|
14.70
|
3.96
|
56,400
|
|
|
4/18/2014
|
-0.80 / -5.06%
|
15.90
|
15.90
|
14.80
|
15.00
|
15.00
|
4.04
|
297,700
|
|
|
4/17/2014
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
4.25
|
167,800
|
|
|
4/16/2014
|
-0.20 / -1.26%
|
15.90
|
15.90
|
14.50
|
15.70
|
15.70
|
4.23
|
203,715
|
|
|
4/15/2014
|
-0.50 / -3.05%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
4.28
|
95,700
|
|
|
4/14/2014
|
+0.60 / +3.80%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
4.41
|
187,400
|
|
|
4/11/2014
|
-0.20 / -1.25%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.80
|
4.25
|
47,400
|
|
|
4/10/2014
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.00
|
4.31
|
143,215
|
|
|
4/8/2014
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
4.28
|
99,200
|
|
|
4/7/2014
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
4.31
|
44,300
|
|
|
4/4/2014
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
4.36
|
191,100
|
|
|
4/3/2014
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.10
|
4.33
|
105,600
|
|
|
4/2/2014
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.80
|
4.25
|
144,200
|
|
|
4/1/2014
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.50
|
15.70
|
15.70
|
4.23
|
225,002
|
|
|
3/31/2014
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
4.39
|
277,400
|
|
|
3/28/2014
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
4.49
|
217,500
|
|
|
3/27/2014
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
4.55
|
307,600
|
|
|
3/26/2014
|
-0.20 / -1.18%
|
17.20
|
17.30
|
16.60
|
16.80
|
16.80
|
4.52
|
251,300
|
|
|
3/25/2014
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
4.58
|
439,200
|
|
|
3/24/2014
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.50
|
4.71
|
320,000
|
|
|
3/21/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
4.68
|
228,500
|
|
|
3/20/2014
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.40
|
4.68
|
369,937
|
|
|
3/19/2014
|
+0.50 / +2.94%
|
17.00
|
17.90
|
17.00
|
17.50
|
17.50
|
4.71
|
250,520
|
|
|
3/18/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
4.58
|
211,900
|
|
|
3/17/2014
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
4.58
|
520,300
|
|
|
3/14/2014
|
-0.10 / -0.57%
|
17.30
|
17.50
|
16.90
|
17.30
|
17.30
|
4.66
|
244,710
|
|
|
3/13/2014
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.40
|
4.68
|
54,300
|
|
|
3/12/2014
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.20
|
17.30
|
17.30
|
4.66
|
215,800
|
|
|
3/11/2014
|
+0.20 / +1.16%
|
17.30
|
17.80
|
17.30
|
17.50
|
17.50
|
4.71
|
265,016
|
|
|