|
Closing price on 8/19/2010
|
|
| Open |
62.00 |
| High |
62.00 |
| Low |
59.00 |
| Volume |
1,000 |
| Split-adjusted Price |
5.78 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2010
|
-2.80 / -4.52%
|
62.00
|
62.00
|
59.00
|
59.10
|
59.10
|
5.78
|
1,000
|
|
|
8/18/2010
|
-1.60 / -2.52%
|
59.50
|
61.90
|
58.90
|
61.90
|
61.90
|
6.05
|
2,600
|
|
|
8/17/2010
|
-0.40 / -0.63%
|
61.00
|
63.50
|
61.00
|
63.50
|
63.50
|
6.21
|
3,100
|
|
|
8/16/2010
|
+3.40 / +5.62%
|
62.90
|
63.90
|
62.90
|
63.90
|
63.90
|
6.25
|
15,100
|
|
|
8/13/2010
|
+1.60 / +2.72%
|
58.00
|
62.00
|
58.00
|
60.50
|
60.50
|
5.91
|
111,400
|
|
|
8/12/2010
|
-1.60 / -2.64%
|
60.90
|
60.90
|
56.90
|
58.90
|
58.90
|
5.76
|
21,400
|
|
|
8/11/2010
|
-0.50 / -0.82%
|
61.00
|
61.50
|
60.50
|
60.50
|
60.50
|
5.91
|
25,600
|
|
|
8/10/2010
|
-3.00 / -4.69%
|
60.00
|
61.50
|
60.00
|
61.00
|
61.00
|
5.96
|
17,800
|
|
|
8/9/2010
|
-2.90 / -4.33%
|
65.20
|
65.30
|
63.50
|
64.00
|
64.00
|
6.26
|
23,800
|
|
|
8/6/2010
|
+1.90 / +2.92%
|
63.00
|
68.00
|
61.50
|
66.90
|
66.90
|
6.54
|
400
|
|
|
8/5/2010
|
-2.00 / -2.99%
|
66.00
|
69.00
|
65.00
|
65.00
|
65.00
|
6.35
|
17,000
|
|
|
8/4/2010
|
-1.80 / -2.62%
|
68.00
|
68.00
|
66.50
|
67.00
|
67.00
|
6.55
|
11,900
|
|
|
8/3/2010
|
+0.80 / +1.18%
|
67.50
|
68.80
|
66.00
|
68.80
|
68.80
|
6.73
|
3,900
|
|
|
8/2/2010
|
-0.50 / -0.73%
|
68.40
|
68.40
|
68.00
|
68.00
|
68.00
|
6.65
|
9,600
|
|
|
7/30/2010
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
6.70
|
2,800
|
|
|
7/29/2010
|
+0.50 / +0.74%
|
69.40
|
69.40
|
68.50
|
68.50
|
68.50
|
6.70
|
3,800
|
|
|
7/28/2010
|
-0.50 / -0.73%
|
68.50
|
69.00
|
68.00
|
68.00
|
68.00
|
6.65
|
13,700
|
|
|
7/27/2010
|
-0.30 / -0.44%
|
68.90
|
68.90
|
68.50
|
68.50
|
68.50
|
6.70
|
5,900
|
|
|
7/26/2010
|
-1.20 / -1.71%
|
68.70
|
69.00
|
68.70
|
68.80
|
68.80
|
6.73
|
2,800
|
|
|
7/23/2010
|
+0.20 / +0.29%
|
70.30
|
70.30
|
69.70
|
70.00
|
70.00
|
6.84
|
18,000
|
|
|
7/22/2010
|
-0.20 / -0.29%
|
70.50
|
70.50
|
69.80
|
69.80
|
69.80
|
6.82
|
30,100
|
|
|
7/21/2010
|
-0.40 / -0.57%
|
70.00
|
71.70
|
69.90
|
70.00
|
70.00
|
6.84
|
21,100
|
|
|
7/20/2010
|
+0.60 / +0.86%
|
70.00
|
71.50
|
70.00
|
70.40
|
70.40
|
6.88
|
16,500
|
|
|
7/19/2010
|
+0.10 / +0.14%
|
69.10
|
70.90
|
69.00
|
69.80
|
69.80
|
6.82
|
8,700
|
|
|
7/16/2010
|
-0.10 / -0.14%
|
70.80
|
70.90
|
69.50
|
69.70
|
69.70
|
6.81
|
15,900
|
|
|
7/15/2010
|
-0.70 / -0.99%
|
69.50
|
70.50
|
69.50
|
69.80
|
69.80
|
6.82
|
28,300
|
|
|
7/14/2010
|
-0.80 / -1.12%
|
73.00
|
73.00
|
69.80
|
70.50
|
70.50
|
6.89
|
9,600
|
|
|
7/13/2010
|
+1.90 / +2.74%
|
70.00
|
71.50
|
70.00
|
71.30
|
71.30
|
6.97
|
61,600
|
|
|
7/12/2010
|
+0.40 / +0.58%
|
69.20
|
70.00
|
69.20
|
69.40
|
69.40
|
6.78
|
11,600
|
|
|
7/9/2010
|
+0.30 / +0.44%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.00
|
6.75
|
9,100
|
|
|