|
Closing price on 9/8/2009
|
|
| Open |
60.60 |
| High |
64.80 |
| Low |
60.60 |
| Volume |
9,500 |
| Split-adjusted Price |
6.19 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2009
|
+2.90 / +4.68%
|
60.60
|
64.80
|
60.60
|
64.80
|
64.80
|
6.19
|
9,500
|
|
|
9/7/2009
|
+1.30 / +2.15%
|
60.00
|
61.90
|
58.00
|
61.90
|
61.90
|
5.91
|
19,700
|
|
|
9/4/2009
|
-3.90 / -6.05%
|
64.50
|
65.00
|
60.00
|
60.60
|
60.60
|
5.79
|
15,500
|
|
|
9/3/2009
|
-4.00 / -5.84%
|
63.20
|
65.00
|
63.20
|
64.50
|
64.50
|
6.16
|
4,400
|
|
|
9/1/2009
|
-0.50 / -0.72%
|
67.50
|
69.80
|
66.00
|
68.50
|
68.50
|
6.54
|
24,800
|
|
|
8/31/2009
|
+1.00 / +1.47%
|
65.70
|
69.00
|
65.70
|
69.00
|
69.00
|
6.59
|
38,400
|
|
|
8/28/2009
|
+2.10 / +3.19%
|
65.00
|
68.00
|
65.00
|
68.00
|
68.00
|
6.50
|
32,600
|
|
|
8/27/2009
|
-2.10 / -3.09%
|
65.50
|
66.00
|
64.50
|
65.90
|
65.90
|
6.29
|
35,900
|
|
|
8/26/2009
|
-1.20 / -1.73%
|
68.50
|
69.00
|
66.00
|
68.00
|
68.00
|
6.50
|
28,400
|
|
|
8/25/2009
|
+3.00 / +4.53%
|
69.00
|
70.00
|
65.00
|
69.20
|
69.20
|
6.61
|
121,200
|
|
|
8/24/2009
|
-4.70 / -6.63%
|
68.70
|
70.00
|
64.50
|
66.20
|
66.20
|
6.32
|
140,700
|
|
|
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
|
|
|