|
Closing price on 10/8/2014
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.10 |
| Volume |
82,900 |
| Split-adjusted Price |
7.39 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/11/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
6.20
|
36,810
|
|
|
9/10/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.63
|
6.20
|
17,722
|
|
|
9/9/2014
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.81
|
6.20
|
55,820
|
|
|
9/8/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
6.39
|
102,500
|
|
|
9/5/2014
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.93
|
6.29
|
52,200
|
|
|
9/4/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
6.39
|
84,500
|
|
|
9/3/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.96
|
6.39
|
53,500
|
|
|
8/29/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
6.39
|
40,300
|
|
|
8/28/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
6.39
|
16,420
|
|
|
8/27/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.87
|
6.39
|
68,100
|
|
|
8/26/2014
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.74
|
6.39
|
75,980
|
|
|