|
Closing price on 12/3/2014
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
35,300 |
| Split-adjusted Price |
10.58 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2014
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.30
|
11.60
|
11.49
|
10.58
|
35,300
|
|
|
12/2/2014
|
-0.20 / -1.72%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.45
|
10.40
|
48,900
|
|
|
12/1/2014
|
-0.40 / -3.33%
|
11.80
|
12.00
|
11.30
|
11.60
|
11.64
|
10.58
|
99,300
|
|
|
11/28/2014
|
+0.40 / +3.45%
|
11.70
|
12.20
|
11.60
|
12.00
|
11.85
|
10.95
|
31,900
|
|
|
11/27/2014
|
+0.30 / +2.65%
|
11.80
|
11.80
|
11.00
|
11.60
|
11.25
|
10.58
|
55,400
|
|
|
11/26/2014
|
-1.20 / -9.60%
|
12.60
|
12.70
|
11.30
|
11.30
|
11.87
|
10.31
|
216,300
|
|
|
11/25/2014
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.40
|
12.50
|
12.60
|
11.40
|
112,800
|
|
|
11/24/2014
|
-0.30 / -2.33%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.63
|
11.49
|
112,000
|
|
|
11/21/2014
|
-0.60 / -4.44%
|
13.70
|
13.70
|
12.70
|
12.90
|
13.03
|
11.77
|
329,800
|
|
|
11/20/2014
|
+0.80 / +6.30%
|
12.70
|
13.80
|
12.70
|
13.50
|
13.37
|
12.32
|
291,656
|
|
|
11/19/2014
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.00
|
12.70
|
12.72
|
11.59
|
173,400
|
|
|
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
|
|
|