|
Closing price on 9/21/2015
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
103,911 |
| Split-adjusted Price |
5.19 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.90
|
15.85
|
5.19
|
103,911
|
|
|
9/18/2015
|
+0.50 / +3.25%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.52
|
5.19
|
56,700
|
|
|
9/17/2015
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.27
|
5.03
|
38,600
|
|
|
9/16/2015
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.15
|
4.97
|
6,200
|
|
|
9/15/2015
|
+0.10 / +0.66%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.99
|
4.97
|
35,050
|
|
|
9/14/2015
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.18
|
4.93
|
24,300
|
|
|
9/11/2015
|
-0.20 / -1.29%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.21
|
5.00
|
11,100
|
|
|
9/10/2015
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.30
|
5.06
|
8,060
|
|
|
9/9/2015
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.09
|
5.06
|
28,100
|
|
|
9/8/2015
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.92
|
4.90
|
8,600
|
|
|
9/7/2015
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.94
|
4.87
|
18,020
|
|
|
9/4/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.95
|
4.90
|
4,800
|
|
|
9/3/2015
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.03
|
4.90
|
9,000
|
|
|
9/1/2015
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.06
|
4.93
|
7,200
|
|
|
8/31/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.03
|
0
|
|
|
8/28/2015
|
+0.50 / +3.36%
|
14.60
|
15.40
|
14.60
|
15.40
|
14.73
|
5.03
|
3,500
|
|
|
8/27/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.02
|
4.87
|
3,900
|
|
|
8/26/2015
|
+0.50 / +3.47%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.73
|
4.87
|
31,100
|
|
|
8/25/2015
|
+0.20 / +1.41%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.60
|
4.70
|
27,200
|
|
|
8/24/2015
|
-1.20 / -7.79%
|
15.00
|
15.10
|
14.20
|
14.20
|
14.53
|
4.64
|
83,700
|
|
|
8/21/2015
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.21
|
5.03
|
26,900
|
|
|
8/20/2015
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.40
|
5.06
|
4,200
|
|
|
8/19/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.50
|
5.10
|
26,000
|
|
|
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
|
|
|