|
Closing price on 5/3/2013
|
|
| Open |
17.30 |
| High |
18.20 |
| Low |
17.30 |
| Volume |
22,900 |
| Split-adjusted Price |
2.08 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2013
|
+0.80 / +4.62%
|
17.30
|
18.20
|
17.30
|
18.10
|
18.10
|
2.08
|
22,900
|
|
|
5/2/2013
|
-0.30 / -1.70%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
1.99
|
3,500
|
|
|
4/26/2013
|
+0.90 / +5.39%
|
17.70
|
17.70
|
16.10
|
17.60
|
17.60
|
2.02
|
11,700
|
|
|
4/25/2013
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.10
|
16.70
|
16.70
|
1.92
|
38,500
|
|
|
4/24/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
15.30
|
16.80
|
16.80
|
1.93
|
92,700
|
|
|
4/23/2013
|
-0.30 / -1.75%
|
17.30
|
17.60
|
16.70
|
16.80
|
16.80
|
1.93
|
42,400
|
|
|
4/22/2013
|
-1.90 / -10.00%
|
18.50
|
19.20
|
16.90
|
17.10
|
17.10
|
1.96
|
23,800
|
|
|
4/18/2013
|
-0.50 / -2.56%
|
18.40
|
19.00
|
17.70
|
19.00
|
19.00
|
2.18
|
36,928
|
|
|
4/17/2013
|
+1.00 / +5.41%
|
18.60
|
20.30
|
18.30
|
19.50
|
19.50
|
2.24
|
340,100
|
|
|
4/16/2013
|
+1.40 / +8.19%
|
16.90
|
18.50
|
16.90
|
18.50
|
18.50
|
2.12
|
152,600
|
|
|
4/15/2013
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.80
|
17.10
|
17.10
|
1.96
|
104,300
|
|
|
4/12/2013
|
-0.80 / -4.52%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.90
|
1.94
|
128,300
|
|
|
4/11/2013
|
+1.20 / +7.27%
|
16.60
|
17.80
|
16.60
|
17.70
|
17.70
|
2.03
|
67,300
|
|
|
4/10/2013
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
1.89
|
234,100
|
|
|
4/9/2013
|
+0.60 / +3.73%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.70
|
1.92
|
66,900
|
|
|
4/8/2013
|
+1.00 / +6.62%
|
15.90
|
16.10
|
15.80
|
16.10
|
16.10
|
1.85
|
113,500
|
|
|
4/5/2013
|
+0.10 / +0.67%
|
14.80
|
15.60
|
14.70
|
15.10
|
15.10
|
1.73
|
61,700
|
|
|
4/4/2013
|
-0.60 / -3.85%
|
15.50
|
15.60
|
14.30
|
15.00
|
15.00
|
1.72
|
94,000
|
|
|
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
|
|
|