|
Closing price on 7/15/2013
|
|
| Open |
26.00 |
| High |
27.20 |
| Low |
25.90 |
| Volume |
116,700 |
| Split-adjusted Price |
3.12 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2013
|
+1.50 / +5.84%
|
26.00
|
27.20
|
25.90
|
27.20
|
27.20
|
3.12
|
116,700
|
|
|
7/12/2013
|
+0.80 / +3.21%
|
25.10
|
25.70
|
25.00
|
25.70
|
25.70
|
2.95
|
38,200
|
|
|
7/11/2013
|
0.00 / 0.00%
|
24.50
|
25.40
|
24.50
|
24.90
|
24.90
|
2.86
|
7,000
|
|
|
7/10/2013
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.40
|
24.90
|
24.90
|
2.86
|
19,900
|
|
|
7/9/2013
|
-0.20 / -0.80%
|
25.60
|
25.60
|
24.60
|
24.80
|
24.80
|
2.85
|
55,600
|
|
|
7/8/2013
|
-1.00 / -3.85%
|
25.50
|
25.80
|
25.00
|
25.00
|
25.00
|
2.87
|
76,500
|
|
|
7/5/2013
|
+0.30 / +1.17%
|
25.60
|
26.50
|
25.60
|
26.00
|
26.00
|
2.98
|
83,600
|
|
|
7/4/2013
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.30
|
25.70
|
25.70
|
2.95
|
49,300
|
|
|
7/3/2013
|
-0.50 / -1.91%
|
26.00
|
26.30
|
25.50
|
25.70
|
25.70
|
2.95
|
53,300
|
|
|
7/2/2013
|
-0.70 / -2.60%
|
26.60
|
26.80
|
26.20
|
26.20
|
26.20
|
3.01
|
45,700
|
|
|
7/1/2013
|
+0.80 / +3.07%
|
25.60
|
27.00
|
25.20
|
26.90
|
26.90
|
3.09
|
106,700
|
|
|
6/28/2013
|
-0.60 / -2.25%
|
27.00
|
27.00
|
26.10
|
26.10
|
26.10
|
3.00
|
41,500
|
|
|
6/27/2013
|
+2.40 / +9.88%
|
25.00
|
26.90
|
25.00
|
26.70
|
26.70
|
3.07
|
165,300
|
|
|
6/26/2013
|
+0.40 / +1.67%
|
23.70
|
24.90
|
22.80
|
24.30
|
24.30
|
2.79
|
66,400
|
|
|
6/25/2013
|
0.00 / 0.00%
|
24.00
|
24.10
|
22.00
|
23.90
|
23.90
|
2.74
|
176,100
|
|
|
6/24/2013
|
+0.10 / +0.42%
|
23.80
|
25.00
|
22.80
|
23.90
|
23.90
|
2.74
|
220,900
|
|
|
6/21/2013
|
+1.60 / +7.21%
|
22.20
|
24.20
|
22.20
|
23.80
|
23.80
|
2.73
|
395,900
|
|
|
6/20/2013
|
+1.30 / +6.22%
|
21.00
|
22.70
|
21.00
|
22.20
|
22.20
|
2.55
|
380,900
|
|
|
6/19/2013
|
+0.20 / +0.97%
|
20.30
|
21.20
|
20.30
|
20.90
|
20.90
|
2.40
|
56,800
|
|
|
6/18/2013
|
-0.50 / -2.36%
|
20.70
|
20.80
|
19.30
|
20.70
|
20.70
|
2.38
|
84,200
|
|
|
6/17/2013
|
-0.70 / -3.20%
|
21.30
|
21.30
|
20.40
|
21.20
|
21.20
|
2.43
|
78,000
|
|
|
6/14/2013
|
-0.10 / -0.45%
|
22.00
|
23.00
|
21.50
|
21.90
|
21.90
|
2.51
|
58,500
|
|
|
6/13/2013
|
+1.80 / +8.91%
|
22.20
|
22.20
|
21.00
|
22.00
|
22.00
|
2.53
|
200,400
|
|
|
6/12/2013
|
+1.80 / +9.78%
|
18.40
|
20.20
|
18.00
|
20.20
|
20.20
|
2.32
|
83,400
|
|
|
6/11/2013
|
+0.10 / +0.55%
|
20.10
|
20.10
|
18.30
|
18.40
|
18.40
|
2.11
|
24,500
|
|
|
6/10/2013
|
+0.20 / +1.10%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.30
|
2.10
|
12,100
|
|
|
6/7/2013
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.60
|
18.10
|
18.10
|
2.08
|
51,400
|
|
|
6/6/2013
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.10
|
2.08
|
25,000
|
|
|
6/5/2013
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.30
|
2.10
|
42,500
|
|
|
6/4/2013
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
18.30
|
18.30
|
2.10
|
73,200
|
|
|