|
Closing price on 1/19/2015
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
89,900 |
| Split-adjusted Price |
9.76 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2015
|
-0.20 / -1.83%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.59
|
9.76
|
89,900
|
|
|
1/16/2015
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.81
|
9.94
|
16,800
|
|
|
1/15/2015
|
+0.10 / +0.91%
|
11.40
|
11.40
|
10.80
|
11.10
|
10.98
|
10.13
|
44,900
|
|
|
1/14/2015
|
+0.10 / +0.92%
|
10.50
|
11.40
|
10.50
|
11.00
|
10.91
|
10.04
|
63,100
|
|
|
1/13/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
10.90
|
10.42
|
9.94
|
29,600
|
|
|
1/12/2015
|
-0.40 / -3.54%
|
10.60
|
11.10
|
10.60
|
10.90
|
10.84
|
9.94
|
78,800
|
|
|
1/9/2015
|
+0.10 / +0.89%
|
11.70
|
11.70
|
10.50
|
11.30
|
11.12
|
10.31
|
49,000
|
|
|
1/8/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.12
|
10.22
|
53,000
|
|
|
1/7/2015
|
+0.60 / +5.66%
|
10.10
|
11.50
|
9.80
|
11.20
|
10.58
|
10.22
|
240,100
|
|
|
1/6/2015
|
+0.10 / +0.95%
|
11.10
|
11.10
|
10.00
|
10.60
|
10.51
|
9.67
|
6,300
|
|
|
1/5/2015
|
-0.40 / -3.67%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.73
|
9.58
|
8,100
|
|
|
12/31/2014
|
+0.50 / +4.81%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.59
|
9.94
|
54,800
|
|
|
12/30/2014
|
+0.10 / +0.97%
|
10.30
|
10.80
|
10.00
|
10.40
|
10.29
|
9.49
|
17,700
|
|
|
12/29/2014
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.44
|
9.40
|
7,000
|
|
|
12/26/2014
|
+0.30 / +2.86%
|
10.10
|
10.80
|
10.00
|
10.80
|
10.11
|
9.85
|
76,900
|
|
|
12/25/2014
|
0.00 / 0.00%
|
10.30
|
10.50
|
9.90
|
10.50
|
10.27
|
9.58
|
4,900
|
|
|
12/24/2014
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.28
|
9.58
|
30,910
|
|
|
12/23/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.52
|
9.67
|
21,600
|
|
|
12/22/2014
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.43
|
9.76
|
41,100
|
|
|
12/19/2014
|
-0.10 / -0.96%
|
11.00
|
11.20
|
9.40
|
10.30
|
10.03
|
9.40
|
73,900
|
|
|
12/18/2014
|
+0.20 / +1.96%
|
10.50
|
10.50
|
9.80
|
10.40
|
9.97
|
9.49
|
155,600
|
|
|
12/17/2014
|
-0.30 / -2.86%
|
10.60
|
10.60
|
9.90
|
10.20
|
10.16
|
9.31
|
131,500
|
|
|
12/16/2014
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.62
|
9.58
|
136,200
|
|
|
12/15/2014
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.85
|
9.94
|
57,700
|
|
|
12/12/2014
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.74
|
9.76
|
29,400
|
|
|
12/11/2014
|
-0.50 / -4.55%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.84
|
9.58
|
56,600
|
|
|
12/10/2014
|
+0.90 / +8.91%
|
10.00
|
11.00
|
9.10
|
11.00
|
10.31
|
10.04
|
34,300
|
|
|
12/9/2014
|
-1.10 / -9.82%
|
11.20
|
11.20
|
10.10
|
10.10
|
10.29
|
9.21
|
161,300
|
|
|
12/8/2014
|
-0.30 / -2.61%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.24
|
10.22
|
12,300
|
|
|
12/5/2014
|
-0.20 / -1.71%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.39
|
10.49
|
81,484
|
|
|