|
Closing price on 8/21/2009
|
|
| Open |
69.30 |
| High |
70.90 |
| Low |
64.50 |
| Volume |
64,000 |
| Split-adjusted Price |
6.77 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2009
|
+1.60 / +2.31%
|
69.30
|
70.90
|
64.50
|
70.90
|
70.90
|
6.77
|
64,000
|
|
|
8/20/2009
|
+5.30 / +8.28%
|
64.80
|
69.30
|
63.00
|
69.30
|
69.30
|
6.62
|
120,600
|
|
|
8/19/2009
|
-1.00 / -1.54%
|
65.00
|
66.00
|
62.00
|
64.00
|
64.00
|
6.11
|
134,900
|
|
|
8/18/2009
|
+2.60 / +4.17%
|
62.10
|
66.00
|
62.10
|
65.00
|
65.00
|
6.21
|
95,200
|
|
|
8/17/2009
|
+3.50 / +5.94%
|
54.40
|
62.40
|
54.40
|
62.40
|
62.40
|
5.96
|
32,600
|
|
|
8/14/2009
|
+1.90 / +3.33%
|
57.00
|
58.90
|
56.80
|
58.90
|
58.90
|
5.63
|
85,500
|
|
|
8/13/2009
|
+2.60 / +4.78%
|
56.00
|
57.00
|
53.50
|
57.00
|
57.00
|
5.44
|
231,800
|
|
|
8/12/2009
|
+3.20 / +6.25%
|
53.00
|
54.40
|
51.70
|
54.40
|
54.40
|
5.20
|
130,500
|
|
|
8/11/2009
|
+2.50 / +5.13%
|
47.90
|
51.20
|
47.90
|
51.20
|
51.20
|
4.89
|
59,700
|
|
|
8/10/2009
|
+1.10 / +2.31%
|
48.00
|
48.70
|
47.00
|
48.70
|
48.70
|
4.65
|
19,400
|
|
|
8/7/2009
|
-0.40 / -0.83%
|
48.20
|
48.50
|
47.40
|
47.60
|
47.60
|
4.55
|
10,500
|
|
|
8/6/2009
|
-0.30 / -0.62%
|
50.00
|
50.00
|
48.00
|
48.00
|
48.00
|
4.58
|
8,100
|
|
|
8/5/2009
|
-0.10 / -0.21%
|
47.20
|
48.90
|
47.00
|
48.30
|
48.30
|
4.61
|
14,800
|
|
|
8/4/2009
|
+0.40 / +0.83%
|
49.00
|
49.40
|
48.00
|
48.40
|
48.40
|
4.62
|
7,600
|
|
|
8/3/2009
|
-4.00 / -7.69%
|
52.00
|
52.00
|
48.00
|
48.00
|
48.00
|
4.58
|
13,800
|
|
|
7/31/2009
|
+3.70 / +7.66%
|
53.00
|
53.00
|
50.00
|
52.00
|
52.00
|
4.97
|
13,100
|
|
|
7/30/2009
|
-1.30 / -2.62%
|
48.00
|
50.50
|
48.00
|
48.30
|
48.30
|
4.61
|
14,700
|
|
|
7/29/2009
|
+2.50 / +5.31%
|
48.50
|
51.00
|
48.50
|
49.60
|
49.60
|
4.74
|
34,600
|
|
|
7/28/2009
|
0.00 / 0.00%
|
47.30
|
50.00
|
47.10
|
47.10
|
47.10
|
4.50
|
65,500
|
|
|
7/27/2009
|
+0.40 / +0.86%
|
49.00
|
49.00
|
45.00
|
47.10
|
47.10
|
4.50
|
11,500
|
|
|
7/24/2009
|
+4.20 / +9.88%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
4.46
|
10,500
|
|
|
7/23/2009
|
+0.30 / +0.71%
|
45.00
|
45.30
|
42.50
|
42.50
|
42.50
|
4.06
|
1,900
|
|
|
7/22/2009
|
-2.30 / -5.17%
|
42.30
|
44.00
|
42.20
|
42.20
|
42.20
|
4.03
|
6,800
|
|
|
7/21/2009
|
+2.50 / +5.95%
|
42.00
|
44.50
|
42.00
|
44.50
|
44.50
|
4.25
|
1,100
|
|
|
7/20/2009
|
-1.50 / -3.45%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.01
|
500
|
|
|
7/17/2009
|
0.00 / 0.00%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.50
|
4.16
|
600
|
|
|
7/16/2009
|
-0.80 / -1.81%
|
43.60
|
43.60
|
43.50
|
43.50
|
43.50
|
4.16
|
7,000
|
|
|
7/15/2009
|
+2.30 / +5.48%
|
44.00
|
44.30
|
41.00
|
44.30
|
44.30
|
4.23
|
3,100
|
|
|
7/14/2009
|
-1.30 / -3.00%
|
43.00
|
43.00
|
41.00
|
42.00
|
42.00
|
4.01
|
6,400
|
|
|
7/13/2009
|
-2.20 / -4.84%
|
43.50
|
43.50
|
43.20
|
43.30
|
43.30
|
4.14
|
6,600
|
|
|