|
Closing price on 1/6/2014
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
34,700 |
| Split-adjusted Price |
5.43 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2014
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.29
|
5.43
|
34,700
|
|
|
1/3/2014
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.12
|
5.26
|
30,100
|
|
|
1/2/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.00
|
5.17
|
21,592
|
|
|
12/31/2013
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.00
|
5.26
|
31,800
|
|
|
12/30/2013
|
-0.40 / -6.25%
|
6.70
|
6.70
|
5.90
|
6.00
|
6.10
|
5.09
|
15,400
|
|
|
12/27/2013
|
-0.20 / -3.03%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.49
|
5.43
|
35,100
|
|
|
12/26/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.60
|
60,100
|
|
|
12/25/2013
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.50
|
6.60
|
6.55
|
5.60
|
29,100
|
|
|
12/24/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
5.60
|
48,400
|
|
|
12/23/2013
|
-0.10 / -1.49%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.62
|
5.60
|
59,600
|
|
|
12/20/2013
|
-0.40 / -5.63%
|
7.00
|
7.10
|
6.60
|
6.70
|
6.85
|
5.68
|
43,600
|
|
|
12/19/2013
|
+0.20 / +2.90%
|
7.10
|
7.30
|
6.90
|
7.10
|
7.01
|
6.02
|
167,107
|
|
|
12/18/2013
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.05
|
5.85
|
75,100
|
|
|
12/17/2013
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.53
|
6.11
|
167,605
|
|
|
12/16/2013
|
+0.60 / +9.09%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.99
|
6.11
|
194,400
|
|
|
12/13/2013
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.43
|
5.60
|
99,400
|
|
|
12/12/2013
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.26
|
5.43
|
66,400
|
|
|
12/11/2013
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.00
|
6.30
|
6.25
|
5.34
|
73,700
|
|
|
12/10/2013
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.47
|
5.43
|
100,400
|
|
|
12/9/2013
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.63
|
5.60
|
147,650
|
|
|
12/6/2013
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.92
|
5.85
|
126,900
|
|
|
12/5/2013
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.93
|
6.02
|
181,020
|
|
|
12/4/2013
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
6.70
|
6.83
|
5.68
|
113,300
|
|
|
12/3/2013
|
+0.30 / +4.69%
|
6.40
|
6.90
|
6.20
|
6.70
|
6.58
|
5.68
|
155,700
|
|
|
12/2/2013
|
-0.10 / -1.54%
|
6.90
|
6.90
|
6.30
|
6.40
|
6.40
|
5.43
|
149,000
|
|
|
11/29/2013
|
-0.20 / -2.99%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.56
|
5.51
|
121,200
|
|
|
11/28/2013
|
-0.50 / -6.94%
|
7.20
|
7.20
|
6.50
|
6.70
|
6.79
|
5.68
|
157,200
|
|
|
11/27/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.10
|
6.11
|
182,300
|
|
|
11/26/2013
|
0.00 / 0.00%
|
7.00
|
7.50
|
6.70
|
7.20
|
7.09
|
6.11
|
310,310
|
|
|
11/25/2013
|
-0.60 / -7.69%
|
7.60
|
7.90
|
7.20
|
7.20
|
7.52
|
6.11
|
227,000
|
|
|