|
Closing price on 8/4/2010
|
|
| Open |
68.00 |
| High |
68.00 |
| Low |
66.50 |
| Volume |
11,900 |
| Split-adjusted Price |
6.55 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2010
|
-0.20 / -0.29%
|
70.00
|
70.00
|
68.50
|
68.70
|
68.70
|
6.72
|
21,400
|
|
|
7/7/2010
|
-0.30 / -0.43%
|
72.00
|
72.00
|
68.00
|
68.90
|
68.90
|
6.74
|
33,300
|
|
|
7/6/2010
|
-3.10 / -4.29%
|
71.50
|
71.50
|
69.00
|
69.20
|
69.20
|
6.76
|
22,800
|
|
|
7/5/2010
|
-0.50 / -0.69%
|
71.90
|
74.00
|
71.90
|
72.30
|
72.30
|
7.07
|
19,200
|
|
|
7/2/2010
|
+0.80 / +1.11%
|
72.10
|
73.00
|
72.00
|
72.80
|
72.80
|
7.12
|
29,000
|
|
|
7/1/2010
|
-1.00 / -1.37%
|
72.90
|
73.00
|
71.00
|
72.00
|
72.00
|
7.04
|
15,700
|
|
|
6/30/2010
|
0.00 / 0.00%
|
73.30
|
73.30
|
71.00
|
73.00
|
73.00
|
7.14
|
18,900
|
|
|
6/29/2010
|
+1.50 / +2.10%
|
72.00
|
76.00
|
72.00
|
73.00
|
73.00
|
7.14
|
466,900
|
|
|
6/28/2010
|
+0.40 / +0.56%
|
71.10
|
71.50
|
71.00
|
71.50
|
71.50
|
6.99
|
6,500
|
|
|
6/25/2010
|
-0.60 / -0.84%
|
71.00
|
71.50
|
71.00
|
71.10
|
71.10
|
6.95
|
19,500
|
|
|
6/24/2010
|
-1.60 / -2.18%
|
74.00
|
74.00
|
71.70
|
71.70
|
71.70
|
7.01
|
24,700
|
|
|