|
Closing price on 5/15/2009
|
|
| Open |
38.50 |
| High |
38.80 |
| Low |
36.60 |
| Volume |
52,100 |
| Split-adjusted Price |
3.41 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2009
|
+1.50 / +4.05%
|
38.50
|
38.80
|
36.60
|
38.50
|
38.50
|
3.41
|
52,100
|
|
|
5/14/2009
|
-2.10 / -5.37%
|
39.00
|
39.00
|
37.00
|
37.00
|
37.00
|
3.10
|
31,200
|
|
|
5/13/2009
|
-0.50 / -1.26%
|
40.00
|
40.00
|
38.90
|
39.10
|
39.10
|
3.28
|
61,600
|
|
|
5/12/2009
|
+0.20 / +0.51%
|
39.00
|
40.00
|
37.00
|
39.60
|
39.60
|
3.32
|
40,700
|
|
|
5/11/2009
|
+1.20 / +3.14%
|
40.40
|
40.50
|
38.50
|
39.40
|
39.40
|
3.31
|
29,900
|
|
|
5/8/2009
|
+1.10 / +2.96%
|
38.00
|
39.40
|
34.50
|
38.20
|
38.20
|
3.20
|
32,500
|
|
|
5/7/2009
|
+2.80 / +8.16%
|
37.00
|
37.10
|
36.20
|
37.10
|
37.10
|
3.11
|
88,000
|
|
|
5/6/2009
|
-2.50 / -6.79%
|
34.40
|
37.00
|
34.30
|
34.30
|
34.30
|
2.88
|
28,700
|
|
|
5/5/2009
|
+2.30 / +6.67%
|
36.80
|
36.80
|
36.70
|
36.80
|
36.80
|
3.09
|
51,200
|
|
|
5/4/2009
|
+1.80 / +5.50%
|
33.90
|
34.50
|
33.90
|
34.50
|
34.50
|
2.89
|
13,300
|
|
|
4/29/2009
|
+0.30 / +0.93%
|
31.90
|
32.80
|
31.80
|
32.70
|
32.70
|
2.74
|
35,200
|
|
|
4/28/2009
|
+0.70 / +2.21%
|
31.80
|
32.50
|
31.50
|
32.40
|
32.40
|
2.72
|
22,200
|
|
|
4/27/2009
|
-1.00 / -3.06%
|
33.00
|
34.40
|
31.70
|
31.70
|
31.70
|
2.66
|
29,300
|
|
|
4/24/2009
|
+2.10 / +6.86%
|
32.70
|
32.70
|
28.50
|
32.70
|
32.70
|
2.74
|
80,500
|
|
|
4/23/2009
|
+2.00 / +6.99%
|
30.50
|
30.60
|
30.00
|
30.60
|
30.60
|
2.57
|
33,600
|
|
|
4/22/2009
|
+0.40 / +1.42%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
2.40
|
15,700
|
|
|
4/21/2009
|
-0.30 / -1.05%
|
27.00
|
28.20
|
26.60
|
28.20
|
28.20
|
2.37
|
40,400
|
|
|
4/20/2009
|
-2.10 / -6.86%
|
28.50
|
28.60
|
28.50
|
28.50
|
28.50
|
2.39
|
22,300
|
|
|
4/17/2009
|
-1.10 / -3.47%
|
32.80
|
32.80
|
30.50
|
30.60
|
30.60
|
2.57
|
31,800
|
|
|
4/16/2009
|
-0.60 / -1.86%
|
34.50
|
34.80
|
31.70
|
31.70
|
31.70
|
2.66
|
19,000
|
|
|
4/15/2009
|
-2.20 / -6.38%
|
33.00
|
33.60
|
32.30
|
32.30
|
32.30
|
2.71
|
21,800
|
|
|
4/14/2009
|
+1.40 / +4.23%
|
35.40
|
35.40
|
33.00
|
34.50
|
34.50
|
2.89
|
48,800
|
|
|
4/13/2009
|
+2.10 / +6.77%
|
33.00
|
33.10
|
32.70
|
33.10
|
33.10
|
2.78
|
28,000
|
|
|
4/10/2009
|
+2.00 / +6.90%
|
29.90
|
31.00
|
29.90
|
31.00
|
31.00
|
2.60
|
19,000
|
|
|
4/9/2009
|
+0.10 / +0.35%
|
29.00
|
31.00
|
28.50
|
29.00
|
29.00
|
2.43
|
22,900
|
|
|
4/8/2009
|
-2.50 / -7.96%
|
29.50
|
31.60
|
28.90
|
28.90
|
28.90
|
2.42
|
27,900
|
|
|
4/7/2009
|
+2.00 / +6.80%
|
31.00
|
31.40
|
29.50
|
31.40
|
31.40
|
2.63
|
38,100
|
|
|
4/3/2009
|
+1.90 / +6.91%
|
29.20
|
29.40
|
29.10
|
29.40
|
29.40
|
2.47
|
59,200
|
|
|
4/2/2009
|
+0.10 / +0.36%
|
27.90
|
27.90
|
27.00
|
27.50
|
27.50
|
2.31
|
5,900
|
|
|
4/1/2009
|
+0.60 / +2.24%
|
27.00
|
27.80
|
26.30
|
27.40
|
27.40
|
2.30
|
15,800
|
|
|