|
Closing price on 10/23/2014
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
127,780 |
| Split-adjusted Price |
8.39 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2014
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.13
|
8.39
|
127,780
|
|
|
10/22/2014
|
+0.60 / +6.98%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.06
|
8.39
|
167,550
|
|
|
10/21/2014
|
-0.10 / -1.15%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.57
|
7.85
|
26,900
|
|
|
10/20/2014
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.74
|
7.94
|
41,100
|
|
|
10/17/2014
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.30
|
8.80
|
8.69
|
8.03
|
41,000
|
|
|
10/16/2014
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.40
|
8.80
|
8.69
|
8.03
|
113,100
|
|
|
10/15/2014
|
-0.30 / -3.23%
|
9.50
|
9.50
|
8.40
|
9.00
|
8.70
|
8.21
|
397,250
|
|
|
10/14/2014
|
-0.50 / -5.10%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.68
|
8.48
|
179,500
|
|
|
10/13/2014
|
+0.20 / +2.08%
|
9.20
|
10.00
|
9.10
|
9.80
|
9.47
|
8.94
|
231,200
|
|
|
10/10/2014
|
+0.70 / +7.87%
|
9.50
|
9.70
|
9.00
|
9.60
|
9.58
|
8.76
|
1,291,868
|
|
|
10/9/2014
|
+0.80 / +9.88%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.88
|
8.12
|
552,800
|
|
|
10/8/2014
|
-0.40 / -4.71%
|
8.50
|
8.60
|
8.10
|
8.10
|
8.34
|
7.39
|
82,900
|
|
|
10/7/2014
|
+0.60 / +7.59%
|
7.90
|
8.60
|
7.80
|
8.50
|
8.17
|
7.75
|
244,620
|
|
|
10/6/2014
|
-0.30 / -3.66%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.09
|
7.21
|
185,510
|
|
|
10/3/2014
|
+0.50 / +6.49%
|
8.30
|
8.40
|
7.80
|
8.20
|
8.27
|
7.48
|
586,700
|
|
|
10/2/2014
|
+0.70 / +10.00%
|
6.90
|
7.70
|
6.90
|
7.70
|
7.48
|
7.02
|
334,220
|
|
|
10/1/2014
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.06
|
6.39
|
40,500
|
|
|
9/30/2014
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.84
|
6.29
|
63,000
|
|
|
9/29/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.88
|
6.39
|
49,600
|
|
|
9/26/2014
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.96
|
6.39
|
75,900
|
|
|
9/25/2014
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.81
|
6.39
|
20,300
|
|
|
9/24/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.81
|
6.29
|
22,200
|
|
|
9/23/2014
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.96
|
6.29
|
74,800
|
|
|
9/22/2014
|
0.00 / 0.00%
|
7.00
|
7.50
|
6.90
|
7.00
|
7.05
|
6.39
|
105,700
|
|
|
9/19/2014
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.04
|
6.39
|
72,000
|
|
|
9/18/2014
|
-0.50 / -6.67%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.20
|
6.39
|
129,600
|
|
|
9/17/2014
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.30
|
7.50
|
7.45
|
6.84
|
124,900
|
|
|
9/16/2014
|
-0.50 / -6.25%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.66
|
6.84
|
69,200
|
|
|
9/15/2014
|
+0.60 / +8.11%
|
8.10
|
8.10
|
7.70
|
8.00
|
8.03
|
7.30
|
380,460
|
|
|
9/12/2014
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.25
|
6.75
|
351,300
|
|
|