|
Closing price on 6/22/2015
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.20 |
| Volume |
108,298 |
| Split-adjusted Price |
5.36 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2015
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.22
|
5.36
|
108,298
|
|
|
6/19/2015
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
5.32
|
38,100
|
|
|
6/18/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.26
|
5.32
|
34,100
|
|
|
6/17/2015
|
+0.30 / +1.88%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.26
|
5.32
|
257,240
|
|
|
6/16/2015
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.07
|
5.23
|
193,210
|
|
|
6/15/2015
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.16
|
5.26
|
79,500
|
|
|
6/12/2015
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.30
|
5.29
|
52,254
|
|
|
6/11/2015
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.31
|
5.36
|
247,530
|
|
|
6/10/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.10
|
5.29
|
99,279
|
|
|
6/9/2015
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.11
|
5.29
|
144,800
|
|
|
6/8/2015
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.00
|
16.10
|
16.40
|
5.26
|
266,700
|
|
|
6/5/2015
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.96
|
5.26
|
232,600
|
|
|
6/4/2015
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.99
|
5.23
|
108,250
|
|
|
6/3/2015
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.40
|
15.90
|
15.82
|
5.19
|
164,600
|
|
|
6/2/2015
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.50
|
5.03
|
109,321
|
|
|
6/1/2015
|
-0.40 / -2.52%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.71
|
5.06
|
94,100
|
|
|
5/29/2015
|
-0.20 / -1.24%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.93
|
5.19
|
125,900
|
|
|
5/28/2015
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.03
|
5.26
|
144,110
|
|
|
5/27/2015
|
-0.20 / -1.24%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.90
|
5.19
|
41,410
|
|
|
5/26/2015
|
+0.30 / +1.90%
|
16.00
|
16.50
|
15.80
|
16.10
|
16.04
|
5.26
|
278,600
|
|
|
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
|
|
|