|
Closing price on 11/18/2014
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
115,300 |
| Split-adjusted Price |
11.77 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2014
|
-0.40 / -3.01%
|
13.10
|
13.30
|
12.90
|
12.90
|
13.14
|
11.77
|
115,300
|
|
|
11/17/2014
|
+0.10 / +0.76%
|
13.20
|
13.50
|
12.90
|
13.30
|
13.12
|
12.13
|
465,600
|
|
|
11/14/2014
|
-0.50 / -3.65%
|
13.30
|
13.70
|
13.20
|
13.20
|
13.42
|
12.04
|
167,200
|
|
|
11/13/2014
|
-0.50 / -3.52%
|
14.20
|
14.40
|
13.70
|
13.70
|
14.17
|
12.50
|
298,400
|
|
|
11/12/2014
|
+0.80 / +5.97%
|
13.50
|
14.70
|
13.50
|
14.20
|
14.23
|
12.95
|
673,210
|
|
|
11/11/2014
|
-0.50 / -3.60%
|
13.40
|
13.90
|
13.20
|
13.40
|
13.38
|
12.22
|
248,800
|
|
|
11/10/2014
|
+0.70 / +5.30%
|
13.10
|
13.90
|
13.00
|
13.90
|
13.51
|
12.68
|
233,800
|
|
|
11/7/2014
|
-0.30 / -2.22%
|
13.10
|
13.60
|
13.00
|
13.20
|
13.12
|
12.04
|
127,836
|
|
|
11/6/2014
|
-0.60 / -4.26%
|
14.50
|
14.60
|
13.50
|
13.50
|
14.07
|
12.32
|
129,200
|
|
|
11/5/2014
|
+0.40 / +2.92%
|
13.70
|
14.10
|
13.00
|
14.10
|
13.64
|
12.86
|
248,814
|
|
|
11/4/2014
|
+1.00 / +7.87%
|
12.00
|
13.90
|
12.00
|
13.70
|
13.63
|
12.50
|
388,700
|
|
|
11/3/2014
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.40
|
12.70
|
12.66
|
11.59
|
177,813
|
|
|
10/31/2014
|
+0.10 / +0.79%
|
12.60
|
13.50
|
12.40
|
12.80
|
12.78
|
11.68
|
225,500
|
|
|
10/30/2014
|
-0.70 / -5.22%
|
14.60
|
14.70
|
12.60
|
12.70
|
14.19
|
11.59
|
845,251
|
|
|
10/29/2014
|
+1.20 / +9.84%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.33
|
12.22
|
251,834
|
|
|
10/28/2014
|
+1.10 / +9.91%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.14
|
11.13
|
405,400
|
|
|
10/27/2014
|
+1.00 / +9.90%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.09
|
10.13
|
258,500
|
|
|
10/24/2014
|
+0.90 / +9.78%
|
9.40
|
10.10
|
9.30
|
10.10
|
9.96
|
9.21
|
814,100
|
|
|
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
|
|
|