|
Closing price on 5/27/2014
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
88,800 |
| Split-adjusted Price |
4.06 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2014
|
+0.10 / +0.67%
|
15.30
|
15.50
|
15.00
|
15.10
|
15.10
|
4.06
|
88,800
|
|
|
5/26/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
15.00
|
4.04
|
47,900
|
|
|
5/23/2014
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
4.04
|
92,500
|
|
|
5/22/2014
|
-0.30 / -2.01%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.60
|
3.93
|
37,000
|
|
|
5/21/2014
|
+0.50 / +3.47%
|
14.10
|
15.10
|
14.10
|
14.90
|
14.90
|
4.01
|
109,400
|
|
|
5/20/2014
|
+0.10 / +0.70%
|
13.90
|
14.40
|
13.80
|
14.40
|
14.40
|
3.88
|
49,000
|
|
|
5/19/2014
|
+0.30 / +2.14%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.30
|
3.85
|
35,500
|
|
|
5/16/2014
|
+0.10 / +0.72%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
3.77
|
40,600
|
|
|
5/15/2014
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.00
|
13.90
|
13.90
|
3.74
|
90,200
|
|
|
5/14/2014
|
+0.80 / +6.11%
|
13.30
|
14.20
|
13.30
|
13.90
|
13.90
|
3.74
|
126,400
|
|
|
5/13/2014
|
0.00 / 0.00%
|
12.50
|
13.30
|
12.00
|
13.10
|
13.10
|
3.53
|
29,500
|
|
|
5/12/2014
|
-1.40 / -9.66%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
3.53
|
248,600
|
|
|
5/9/2014
|
+0.20 / +1.40%
|
14.10
|
14.90
|
14.10
|
14.50
|
14.50
|
3.90
|
64,200
|
|
|
5/8/2014
|
-1.50 / -9.49%
|
15.00
|
15.50
|
14.30
|
14.30
|
14.30
|
3.85
|
413,900
|
|
|
5/7/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.80
|
4.25
|
40,000
|
|
|
5/6/2014
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.10
|
15.80
|
15.80
|
4.25
|
224,500
|
|
|
5/5/2014
|
-0.80 / -4.88%
|
16.60
|
16.60
|
15.60
|
15.60
|
15.60
|
4.20
|
143,200
|
|
|
4/29/2014
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
4.41
|
32,200
|
|
|
4/28/2014
|
+0.10 / +0.62%
|
16.50
|
17.10
|
16.30
|
16.30
|
16.30
|
4.39
|
346,227
|
|
|
4/25/2014
|
+1.00 / +6.58%
|
15.40
|
16.30
|
15.40
|
16.20
|
16.20
|
4.36
|
447,273
|
|
|
4/24/2014
|
+0.20 / +1.33%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
4.09
|
25,600
|
|
|
4/23/2014
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
4.04
|
38,000
|
|
|
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
|
|
|