|
Closing price on 4/3/2013
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
114,900 |
| Split-adjusted Price |
1.79 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/28/2013
|
-0.30 / -2.17%
|
13.10
|
13.90
|
13.10
|
13.50
|
13.50
|
1.55
|
23,800
|
|
|
2/27/2013
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.00
|
13.80
|
13.80
|
1.58
|
43,400
|
|
|
2/26/2013
|
-0.10 / -0.72%
|
13.70
|
14.10
|
13.50
|
13.70
|
13.70
|
1.57
|
99,000
|
|
|
2/25/2013
|
+1.10 / +8.66%
|
13.20
|
13.90
|
13.20
|
13.80
|
13.80
|
1.58
|
23,700
|
|
|
2/22/2013
|
-0.70 / -5.22%
|
13.70
|
14.30
|
12.50
|
12.70
|
12.70
|
1.46
|
81,700
|
|
|
2/21/2013
|
-1.20 / -8.22%
|
14.70
|
15.00
|
13.30
|
13.40
|
13.40
|
1.54
|
104,100
|
|
|