|
Closing price on 6/4/2012
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.70 |
| Volume |
1,300 |
| Split-adjusted Price |
1.86 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.86
|
1,300
|
|
|
6/1/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.00
|
0
|
|
|
5/31/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.00
|
0
|
|
|
5/30/2012
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.00
|
100
|
|
|
5/29/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.89
|
0
|
|
|
5/28/2012
|
-0.60 / -3.23%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.00
|
1.89
|
700
|
|
|
5/25/2012
|
+0.60 / +3.33%
|
18.50
|
19.00
|
18.50
|
18.60
|
18.60
|
1.96
|
800
|
|
|
5/24/2012
|
-1.30 / -6.74%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
1.89
|
1,500
|
|
|
5/23/2012
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.03
|
2,000
|
|
|
5/22/2012
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.04
|
500
|
|
|
5/21/2012
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.04
|
0
|
|
|
5/18/2012
|
-1.40 / -6.73%
|
20.50
|
20.50
|
19.40
|
19.40
|
19.40
|
2.04
|
1,300
|
|
|
5/17/2012
|
-0.20 / -0.95%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.19
|
2,000
|
|
|
5/16/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.21
|
0
|
|
|
5/15/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.21
|
0
|
|
|
5/14/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.21
|
0
|
|
|
5/11/2012
|
+0.90 / +4.48%
|
21.00
|
21.00
|
20.70
|
21.00
|
21.00
|
2.21
|
15,600
|
|
|
5/10/2012
|
-0.90 / -4.29%
|
21.10
|
21.10
|
20.10
|
20.10
|
20.10
|
2.11
|
5,700
|
|
|
5/9/2012
|
+0.20 / +0.96%
|
21.10
|
21.10
|
20.90
|
21.00
|
21.00
|
2.21
|
4,700
|
|
|
5/8/2012
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.19
|
0
|
|
|
5/7/2012
|
+0.90 / +4.52%
|
20.70
|
20.80
|
19.00
|
20.80
|
20.80
|
2.19
|
9,700
|
|
|
5/4/2012
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.90
|
2.09
|
1,800
|
|
|
5/3/2012
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.10
|
19.50
|
19.50
|
2.05
|
6,400
|
|
|
5/2/2012
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.05
|
2,700
|
|
|
4/27/2012
|
+0.40 / +2.15%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
2.00
|
2,400
|
|
|
4/26/2012
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.96
|
9,500
|
|
|
4/25/2012
|
+0.80 / +4.49%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
1.96
|
700
|
|
|
4/24/2012
|
+0.10 / +0.56%
|
19.00
|
19.00
|
17.00
|
17.80
|
17.80
|
1.87
|
13,900
|
|
|
4/23/2012
|
-1.30 / -6.84%
|
19.00
|
19.00
|
17.70
|
17.70
|
17.70
|
1.86
|
3,300
|
|
|
4/20/2012
|
-1.20 / -5.94%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.00
|
2,200
|
|
|