|
Closing price on 12/3/2013
|
|
| Open |
6.40 |
| High |
6.90 |
| Low |
6.20 |
| Volume |
155,700 |
| Split-adjusted Price |
5.68 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2013
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.88
|
6.61
|
309,900
|
|
|
11/21/2013
|
+0.10 / +1.27%
|
8.10
|
8.60
|
8.00
|
8.00
|
8.35
|
6.78
|
493,200
|
|
|
11/20/2013
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.98
|
6.70
|
285,200
|
|
|
11/19/2013
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.50
|
8.10
|
7.94
|
6.87
|
411,400
|
|
|
11/18/2013
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.50
|
7.80
|
7.83
|
6.61
|
271,900
|
|
|
11/15/2013
|
-0.20 / -2.38%
|
8.50
|
9.00
|
7.70
|
8.20
|
8.00
|
6.95
|
333,700
|
|
|
11/14/2013
|
+0.60 / +7.69%
|
8.40
|
8.40
|
7.90
|
8.40
|
8.23
|
7.12
|
236,800
|
|
|
11/13/2013
|
+0.70 / +9.86%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.73
|
6.61
|
325,900
|
|
|
11/12/2013
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.50
|
7.10
|
6.97
|
6.02
|
271,900
|
|
|
11/11/2013
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.27
|
5.51
|
113,500
|
|
|
11/8/2013
|
+0.40 / +7.02%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.03
|
5.17
|
215,400
|
|
|
11/7/2013
|
-0.40 / -6.56%
|
6.10
|
6.20
|
5.70
|
5.70
|
5.97
|
4.83
|
183,600
|
|
|
11/6/2013
|
+0.40 / +7.02%
|
5.70
|
6.20
|
5.40
|
6.10
|
5.79
|
5.17
|
257,900
|
|
|
11/5/2013
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.66
|
4.83
|
293,000
|
|
|
11/4/2013
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.19
|
4.41
|
350,200
|
|
|
11/1/2013
|
+0.40 / +9.09%
|
4.80
|
4.80
|
4.50
|
4.80
|
4.79
|
4.07
|
263,200
|
|
|
10/31/2013
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.37
|
3.73
|
187,100
|
|
|
10/30/2013
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.95
|
3.39
|
107,010
|
|
|
10/29/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.14
|
19,800
|
|
|
10/28/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.22
|
1,100
|
|
|
10/25/2013
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.22
|
14,100
|
|
|
10/24/2013
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.83
|
3.31
|
32,500
|
|
|
10/23/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.51
|
3.14
|
2,800
|
|
|