|
Closing price on 8/18/2015
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
15,200 |
| Split-adjusted Price |
5.10 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
+0.20 / +1.30%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.55
|
5.10
|
15,200
|
|
|
8/17/2015
|
-0.30 / -1.91%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.46
|
5.03
|
29,900
|
|
|
8/14/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.66
|
5.13
|
6,600
|
|
|
8/13/2015
|
-0.20 / -1.26%
|
15.50
|
15.90
|
15.40
|
15.70
|
15.49
|
5.13
|
58,100
|
|
|
8/12/2015
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.50
|
15.90
|
15.81
|
5.19
|
51,700
|
|
|
8/11/2015
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
5.29
|
13,300
|
|
|
8/10/2015
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.30
|
16.30
|
16.42
|
5.32
|
244,640
|
|
|
8/7/2015
|
+0.70 / +4.46%
|
15.70
|
16.50
|
15.70
|
16.40
|
16.00
|
5.36
|
207,100
|
|
|
8/6/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.60
|
5.13
|
51,798
|
|
|
8/5/2015
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.56
|
5.13
|
26,400
|
|
|
8/4/2015
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.64
|
5.06
|
54,000
|
|
|
8/3/2015
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.45
|
5.13
|
20,000
|
|
|
7/31/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.58
|
5.13
|
13,700
|
|
|
7/30/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.66
|
5.13
|
20,800
|
|
|
7/29/2015
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.62
|
5.13
|
32,100
|
|
|
7/28/2015
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.55
|
5.06
|
18,000
|
|
|
7/27/2015
|
-0.10 / -0.63%
|
15.80
|
16.20
|
15.40
|
15.70
|
15.51
|
5.13
|
19,500
|
|
|
7/24/2015
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.16
|
200
|
|
|
7/23/2015
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.64
|
5.10
|
15,800
|
|
|
7/22/2015
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.42
|
5.03
|
25,200
|
|
|
7/21/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.59
|
5.10
|
46,600
|
|
|
7/20/2015
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.51
|
5.10
|
27,100
|
|
|
7/17/2015
|
-0.10 / -0.64%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.43
|
5.06
|
53,200
|
|
|
7/16/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.51
|
5.10
|
55,700
|
|
|
7/15/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.52
|
5.10
|
23,240
|
|
|
7/14/2015
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.60
|
15.60
|
5.10
|
94,900
|
|
|
7/13/2015
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.76
|
5.16
|
26,900
|
|
|
7/10/2015
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.86
|
5.19
|
67,720
|
|
|
7/9/2015
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.83
|
5.19
|
12,810
|
|
|
7/8/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.98
|
5.23
|
106,600
|
|
|