|
Closing price on 5/31/2010
|
|
| Open |
74.50 |
| High |
75.60 |
| Low |
72.40 |
| Volume |
15,700 |
| Split-adjusted Price |
7.14 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
-2.40 / -3.18%
|
74.50
|
75.60
|
72.40
|
73.00
|
73.00
|
7.14
|
15,700
|
|
|
5/28/2010
|
+3.50 / +4.87%
|
74.00
|
76.00
|
73.00
|
75.40
|
75.40
|
7.37
|
139,300
|
|
|
5/27/2010
|
+0.10 / +0.14%
|
72.50
|
72.50
|
70.50
|
71.90
|
71.90
|
7.03
|
59,100
|
|
|
5/26/2010
|
+5.80 / +8.79%
|
66.10
|
72.00
|
66.10
|
71.80
|
71.80
|
7.02
|
12,200
|
|
|
5/25/2010
|
-2.50 / -3.65%
|
69.60
|
69.70
|
66.00
|
66.00
|
66.00
|
6.45
|
19,500
|
|
|
5/24/2010
|
+1.10 / +1.63%
|
68.50
|
71.00
|
66.00
|
68.50
|
68.50
|
6.70
|
112,700
|
|
|
5/21/2010
|
-5.60 / -7.67%
|
72.00
|
72.00
|
67.40
|
67.40
|
67.40
|
6.59
|
159,800
|
|
|
5/20/2010
|
+1.00 / +1.39%
|
68.00
|
74.50
|
68.00
|
73.00
|
73.00
|
7.14
|
64,900
|
|
|
5/19/2010
|
-4.00 / -5.26%
|
75.80
|
75.80
|
72.00
|
72.00
|
72.00
|
7.04
|
34,200
|
|
|
5/18/2010
|
+1.50 / +2.01%
|
75.70
|
76.00
|
75.40
|
76.00
|
76.00
|
7.43
|
53,800
|
|
|
5/17/2010
|
-2.40 / -3.12%
|
76.30
|
76.30
|
74.50
|
74.50
|
74.50
|
7.28
|
84,400
|
|
|
5/14/2010
|
+4.10 / +5.63%
|
71.00
|
76.90
|
71.00
|
76.90
|
76.90
|
7.52
|
88,600
|
|
|
5/13/2010
|
+0.60 / +0.83%
|
73.00
|
73.00
|
71.00
|
72.80
|
72.80
|
7.12
|
42,400
|
|
|
5/12/2010
|
-5.30 / -6.84%
|
74.00
|
74.00
|
72.20
|
72.20
|
72.20
|
7.06
|
116,100
|
|
|
5/11/2010
|
+1.40 / +1.84%
|
81.80
|
81.80
|
75.50
|
77.50
|
77.50
|
7.58
|
101,600
|
|
|
5/10/2010
|
-4.50 / -5.58%
|
82.00
|
83.90
|
75.60
|
76.10
|
76.10
|
7.44
|
178,600
|
|
|
5/7/2010
|
-6.30 / -7.25%
|
84.00
|
84.00
|
80.60
|
80.60
|
80.60
|
7.88
|
131,600
|
|
|
5/6/2010
|
+0.20 / +0.23%
|
86.70
|
87.30
|
84.50
|
86.90
|
86.90
|
8.50
|
187,200
|
|
|
5/5/2010
|
-0.10 / -0.12%
|
88.30
|
89.50
|
85.30
|
86.70
|
86.70
|
8.48
|
178,400
|
|
|
5/4/2010
|
+0.80 / +0.93%
|
88.50
|
88.50
|
86.50
|
86.80
|
86.80
|
8.29
|
217,100
|
|
|
4/29/2010
|
+2.50 / +2.99%
|
84.50
|
88.00
|
82.50
|
86.00
|
86.00
|
8.21
|
211,700
|
|
|
4/28/2010
|
+3.00 / +3.73%
|
80.50
|
83.80
|
80.50
|
83.50
|
83.50
|
7.98
|
161,400
|
|
|
4/27/2010
|
-0.40 / -0.49%
|
81.00
|
81.50
|
79.10
|
80.50
|
80.50
|
7.69
|
87,000
|
|
|
4/26/2010
|
+0.90 / +1.13%
|
80.00
|
83.00
|
79.00
|
80.90
|
80.90
|
7.73
|
112,500
|
|
|
4/22/2010
|
-1.40 / -1.72%
|
87.00
|
87.00
|
77.70
|
80.00
|
80.00
|
7.64
|
208,100
|
|
|
4/21/2010
|
+4.90 / +6.41%
|
81.20
|
81.40
|
79.00
|
81.40
|
81.40
|
7.78
|
827,800
|
|
|
4/20/2010
|
+4.90 / +6.84%
|
75.90
|
76.50
|
72.00
|
76.50
|
76.50
|
7.31
|
89,700
|
|
|
4/19/2010
|
+4.60 / +6.87%
|
71.50
|
71.60
|
70.00
|
71.60
|
71.60
|
6.84
|
293,800
|
|
|
4/16/2010
|
+2.70 / +4.20%
|
67.00
|
67.00
|
66.00
|
67.00
|
67.00
|
6.40
|
295,100
|
|
|
4/15/2010
|
+2.30 / +3.71%
|
63.00
|
66.00
|
61.00
|
64.30
|
64.30
|
6.14
|
167,000
|
|
|