|
Closing price on 5/9/2014
|
|
| Open |
14.10 |
| High |
14.90 |
| Low |
14.10 |
| Volume |
64,200 |
| Split-adjusted Price |
3.61 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2014
|
+0.20 / +1.40%
|
14.10
|
14.90
|
14.10
|
14.50
|
14.50
|
3.61
|
64,200
|
|
|
5/8/2014
|
-1.50 / -9.49%
|
15.00
|
15.50
|
14.30
|
14.30
|
14.30
|
3.56
|
413,900
|
|
|
5/7/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.80
|
3.94
|
40,000
|
|
|
5/6/2014
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.10
|
15.80
|
15.80
|
3.94
|
224,500
|
|
|
5/5/2014
|
-0.80 / -4.88%
|
16.60
|
16.60
|
15.60
|
15.60
|
15.60
|
3.89
|
143,200
|
|
|
4/29/2014
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
4.09
|
32,200
|
|
|
4/28/2014
|
+0.10 / +0.62%
|
16.50
|
17.10
|
16.30
|
16.30
|
16.30
|
4.06
|
346,227
|
|
|
4/25/2014
|
+1.00 / +6.58%
|
15.40
|
16.30
|
15.40
|
16.20
|
16.20
|
4.04
|
447,273
|
|
|
4/24/2014
|
+0.20 / +1.33%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
3.79
|
25,600
|
|
|
4/23/2014
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
3.74
|
38,000
|
|
|
4/22/2014
|
+0.70 / +4.76%
|
15.20
|
15.40
|
14.70
|
15.40
|
15.40
|
3.84
|
198,800
|
|
|
4/21/2014
|
-0.30 / -2.00%
|
14.80
|
15.00
|
14.50
|
14.70
|
14.70
|
3.66
|
56,400
|
|
|
4/18/2014
|
-0.80 / -5.06%
|
15.90
|
15.90
|
14.80
|
15.00
|
15.00
|
3.74
|
297,700
|
|
|
4/17/2014
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
3.94
|
167,800
|
|
|
4/16/2014
|
-0.20 / -1.26%
|
15.90
|
15.90
|
14.50
|
15.70
|
15.70
|
3.91
|
203,715
|
|
|
4/15/2014
|
-0.50 / -3.05%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
3.96
|
95,700
|
|
|
4/14/2014
|
+0.60 / +3.80%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
4.09
|
187,400
|
|
|
4/11/2014
|
-0.20 / -1.25%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.80
|
3.94
|
47,400
|
|
|
4/10/2014
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.00
|
3.99
|
143,215
|
|
|
4/8/2014
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
3.96
|
99,200
|
|
|
4/7/2014
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
3.99
|
44,300
|
|
|
4/4/2014
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
4.04
|
191,100
|
|
|
4/3/2014
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.10
|
4.01
|
105,600
|
|
|
4/2/2014
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.80
|
3.94
|
144,200
|
|
|
4/1/2014
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.50
|
15.70
|
15.70
|
3.91
|
225,002
|
|
|
3/31/2014
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
4.06
|
277,400
|
|
|
3/28/2014
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
4.16
|
217,500
|
|
|
3/27/2014
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
4.21
|
307,600
|
|
|
3/26/2014
|
-0.20 / -1.18%
|
17.20
|
17.30
|
16.60
|
16.80
|
16.80
|
4.19
|
251,300
|
|
|
3/25/2014
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
4.24
|
439,200
|
|
|