|
Closing price on 5/25/2015
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
26,300 |
| Split-adjusted Price |
5.16 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2015
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.68
|
5.16
|
26,300
|
|
|
5/22/2015
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.84
|
5.10
|
92,200
|
|
|
5/21/2015
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.60
|
16.00
|
15.88
|
5.23
|
80,100
|
|
|
5/20/2015
|
+0.30 / +1.92%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.74
|
5.19
|
74,930
|
|
|
5/19/2015
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.48
|
5.10
|
50,293
|
|
|
5/18/2015
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.26
|
5.03
|
166,500
|
|
|
5/15/2015
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.36
|
4.97
|
74,200
|
|
|
5/14/2015
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.27
|
5.00
|
45,900
|
|
|
5/13/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
5.00
|
73,000
|
|
|
5/12/2015
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.35
|
5.00
|
132,200
|
|
|
5/11/2015
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.49
|
5.06
|
100,600
|
|
|
5/8/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.42
|
5.06
|
42,990
|
|
|
5/7/2015
|
+0.40 / +2.65%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.48
|
5.06
|
250,300
|
|
|
5/6/2015
|
-0.30 / -1.95%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.24
|
4.93
|
207,800
|
|
|
5/5/2015
|
+0.40 / +2.67%
|
15.00
|
15.50
|
14.80
|
15.40
|
15.03
|
5.03
|
344,100
|
|
|
5/4/2015
|
-1.10 / -6.83%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.22
|
4.90
|
363,800
|
|
|
4/27/2015
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.17
|
5.26
|
58,900
|
|
|
4/24/2015
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.20
|
16.26
|
5.29
|
159,122
|
|
|
4/23/2015
|
-0.30 / -1.82%
|
16.60
|
16.60
|
15.90
|
16.20
|
16.38
|
5.29
|
75,500
|
|
|
4/22/2015
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.36
|
5.39
|
49,550
|
|
|
4/21/2015
|
+0.10 / +0.61%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.74
|
5.39
|
453,340
|
|
|
4/20/2015
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.24
|
5.36
|
202,520
|
|
|
4/17/2015
|
-0.40 / -2.41%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.44
|
5.29
|
192,450
|
|
|
4/16/2015
|
+0.40 / +2.47%
|
16.20
|
16.70
|
16.20
|
16.60
|
16.46
|
5.42
|
537,730
|
|
|
4/15/2015
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.26
|
5.29
|
247,120
|
|
|
4/14/2015
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.10
|
16.30
|
16.29
|
5.32
|
793,500
|
|
|
4/13/2015
|
-0.30 / -1.78%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.65
|
5.42
|
450,845
|
|
|
4/10/2015
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.93
|
5.52
|
559,940
|
|
|
4/9/2015
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.80
|
16.80
|
17.02
|
5.49
|
645,000
|
|
|
4/8/2015
|
+0.70 / +4.29%
|
16.50
|
17.20
|
16.50
|
17.00
|
16.84
|
5.55
|
701,140
|
|
|