|
Closing price on 9/13/2011
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
27.60 |
| Volume |
13,200 |
| Split-adjusted Price |
2.99 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2011
|
-0.50 / -1.73%
|
29.00
|
29.00
|
27.60
|
28.40
|
28.40
|
2.99
|
13,200
|
|
|
9/12/2011
|
-0.50 / -1.70%
|
31.40
|
31.40
|
27.40
|
28.90
|
28.90
|
3.04
|
7,700
|
|
|
9/9/2011
|
+1.90 / +6.91%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
3.09
|
300
|
|
|
9/8/2011
|
+1.80 / +7.00%
|
27.70
|
27.70
|
27.50
|
27.50
|
27.50
|
2.89
|
3,100
|
|
|
9/7/2011
|
-1.90 / -6.88%
|
29.50
|
29.50
|
25.70
|
25.70
|
25.70
|
2.70
|
7,200
|
|
|
9/6/2011
|
-2.00 / -6.76%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
2.90
|
2,200
|
|
|
9/5/2011
|
-2.20 / -6.92%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
3.11
|
100
|
|
|
9/1/2011
|
+1.00 / +3.25%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
3.35
|
300
|
|
|
8/31/2011
|
+2.00 / +6.94%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
3.24
|
300
|
|
|
8/30/2011
|
+1.10 / +3.97%
|
28.80
|
28.80
|
28.70
|
28.80
|
28.80
|
3.03
|
800
|
|
|
8/29/2011
|
-0.60 / -2.12%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
2.91
|
300
|
|
|
8/26/2011
|
-2.10 / -6.91%
|
30.80
|
30.80
|
28.30
|
28.30
|
28.30
|
2.77
|
24,900
|
|
|
8/25/2011
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.40
|
30.40
|
30.40
|
2.97
|
3,600
|
|
|
8/24/2011
|
+1.70 / +5.92%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
2.97
|
1,300
|
|
|
8/23/2011
|
-1.90 / -6.21%
|
31.10
|
31.10
|
28.70
|
28.70
|
28.70
|
2.81
|
4,600
|
|
|
8/22/2011
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.60
|
30.60
|
30.60
|
2.99
|
600
|
|
|
8/19/2011
|
-2.20 / -6.73%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
2.98
|
200
|
|
|
8/18/2011
|
+0.70 / +2.19%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.20
|
200
|
|
|
8/17/2011
|
-0.40 / -1.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
3.13
|
0
|
|
|
8/16/2011
|
+1.50 / +4.85%
|
30.90
|
32.40
|
30.90
|
32.40
|
32.40
|
3.17
|
400
|
|
|
8/15/2011
|
+0.90 / +3.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
3.02
|
300
|
|
|
8/12/2011
|
-0.80 / -2.60%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.00
|
2.93
|
300
|
|
|
8/11/2011
|
+2.90 / +10.39%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
3.01
|
400
|
|
|
8/10/2011
|
-1.50 / -5.10%
|
31.80
|
31.80
|
27.90
|
27.90
|
27.90
|
2.73
|
700
|
|
|
8/9/2011
|
-2.20 / -6.96%
|
32.90
|
32.90
|
29.40
|
29.40
|
29.40
|
2.87
|
1,200
|
|
|
8/8/2011
|
+1.70 / +5.69%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
3.09
|
300
|
|
|
8/5/2011
|
+2.10 / +7.55%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.90
|
2.92
|
1,800
|
|
|
8/4/2011
|
-1.70 / -5.76%
|
31.60
|
31.60
|
27.80
|
27.80
|
27.80
|
2.72
|
2,600
|
|
|
8/3/2011
|
-1.80 / -5.75%
|
32.40
|
32.40
|
29.50
|
29.50
|
29.50
|
2.88
|
3,500
|
|
|
8/2/2011
|
-0.60 / -1.88%
|
34.80
|
34.80
|
31.30
|
31.30
|
31.30
|
3.06
|
2,600
|
|
|