|
Closing price on 10/31/2011
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
75,200 |
| Split-adjusted Price |
4.94 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2011
|
+0.20 / +3.23%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.56
|
4.94
|
75,200
|
|
|
10/28/2011
|
+0.40 / +6.90%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.16
|
4.79
|
90,200
|
|
|
10/27/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.70
|
5.80
|
5.80
|
4.48
|
24,400
|
|
|
10/26/2011
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.70
|
5.80
|
5.83
|
4.48
|
11,300
|
|
|
10/25/2011
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.06
|
4.71
|
2,600
|
|
|
10/24/2011
|
-0.50 / -7.69%
|
6.70
|
6.80
|
6.00
|
6.00
|
6.13
|
4.63
|
25,600
|
|
|
10/21/2011
|
+0.50 / +8.33%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
5.02
|
8,600
|
|
|
10/20/2011
|
-0.30 / -4.76%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.30
|
4.63
|
200
|
|
|
10/19/2011
|
+0.40 / +6.78%
|
5.70
|
6.30
|
5.70
|
6.30
|
6.29
|
4.87
|
5,500
|
|
|
10/18/2011
|
-0.20 / -3.28%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.96
|
4.56
|
4,800
|
|
|
10/17/2011
|
-0.70 / -10.29%
|
6.80
|
6.80
|
6.10
|
6.10
|
6.14
|
4.71
|
7,700
|
|
|
10/14/2011
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.30
|
6.80
|
6.54
|
5.25
|
1,700
|
|
|
10/13/2011
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.49
|
4.87
|
7,600
|
|
|
10/12/2011
|
-0.40 / -5.97%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.31
|
4.87
|
32,100
|
|
|
10/11/2011
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.72
|
5.17
|
2,000
|
|
|
10/10/2011
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.33
|
700
|
|
|
10/7/2011
|
-0.30 / -4.48%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.58
|
4.94
|
41,100
|
|
|
10/6/2011
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.83
|
5.17
|
33,400
|
|
|
10/5/2011
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.81
|
5.25
|
56,000
|
|
|
10/4/2011
|
-0.30 / -4.29%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.68
|
5.17
|
8,400
|
|
|
10/3/2011
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.41
|
100
|
|
|
9/30/2011
|
-0.20 / -2.94%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.65
|
5.10
|
37,100
|
|
|
9/29/2011
|
-0.40 / -5.56%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.85
|
5.25
|
22,800
|
|
|
9/28/2011
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.15
|
5.56
|
6,900
|
|
|
9/27/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.08
|
5.48
|
7,000
|
|
|
9/26/2011
|
-0.10 / -1.39%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.12
|
5.48
|
11,600
|
|
|
9/23/2011
|
-0.50 / -6.49%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.28
|
5.56
|
5,600
|
|
|
9/22/2011
|
+0.40 / +5.48%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.66
|
5.95
|
22,800
|
|
|
9/21/2011
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.23
|
5.64
|
24,700
|
|
|
9/20/2011
|
-0.30 / -3.90%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.39
|
5.72
|
21,100
|
|
|