|
Closing price on 5/23/2012
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.30 |
| Volume |
2,000 |
| Split-adjusted Price |
2.03 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.03
|
2,000
|
|
|
5/22/2012
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.04
|
500
|
|
|
5/21/2012
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.04
|
0
|
|
|
5/18/2012
|
-1.40 / -6.73%
|
20.50
|
20.50
|
19.40
|
19.40
|
19.40
|
2.04
|
1,300
|
|
|
5/17/2012
|
-0.20 / -0.95%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.19
|
2,000
|
|
|
5/16/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.21
|
0
|
|
|
5/15/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.21
|
0
|
|
|
5/14/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.21
|
0
|
|
|
5/11/2012
|
+0.90 / +4.48%
|
21.00
|
21.00
|
20.70
|
21.00
|
21.00
|
2.21
|
15,600
|
|
|
5/10/2012
|
-0.90 / -4.29%
|
21.10
|
21.10
|
20.10
|
20.10
|
20.10
|
2.11
|
5,700
|
|
|
5/9/2012
|
+0.20 / +0.96%
|
21.10
|
21.10
|
20.90
|
21.00
|
21.00
|
2.21
|
4,700
|
|
|
5/8/2012
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.19
|
0
|
|
|
5/7/2012
|
+0.90 / +4.52%
|
20.70
|
20.80
|
19.00
|
20.80
|
20.80
|
2.19
|
9,700
|
|
|
5/4/2012
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.90
|
2.09
|
1,800
|
|
|
5/3/2012
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.10
|
19.50
|
19.50
|
2.05
|
6,400
|
|
|
5/2/2012
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.05
|
2,700
|
|
|
4/27/2012
|
+0.40 / +2.15%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
2.00
|
2,400
|
|
|
4/26/2012
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.96
|
9,500
|
|
|
4/25/2012
|
+0.80 / +4.49%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
1.96
|
700
|
|
|
4/24/2012
|
+0.10 / +0.56%
|
19.00
|
19.00
|
17.00
|
17.80
|
17.80
|
1.87
|
13,900
|
|
|
4/23/2012
|
-1.30 / -6.84%
|
19.00
|
19.00
|
17.70
|
17.70
|
17.70
|
1.86
|
3,300
|
|
|
4/20/2012
|
-1.20 / -5.94%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.00
|
2,200
|
|
|
4/19/2012
|
0.00 / 0.00%
|
19.80
|
20.20
|
19.80
|
20.20
|
20.20
|
2.12
|
3,000
|
|
|
4/18/2012
|
-0.30 / -1.46%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
2.12
|
4,900
|
|
|
4/17/2012
|
+0.50 / +2.50%
|
20.80
|
20.80
|
20.00
|
20.50
|
20.50
|
2.16
|
5,200
|
|
|
4/16/2012
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.10
|
300
|
|
|
4/13/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.21
|
100
|
|
|
4/12/2012
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.50
|
21.00
|
21.00
|
2.21
|
5,900
|
|
|
4/11/2012
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.19
|
1,700
|
|
|
4/10/2012
|
+0.90 / +4.52%
|
18.60
|
20.80
|
18.60
|
20.80
|
20.80
|
2.19
|
2,300
|
|
|