|
Closing price on 2/20/2014
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
6.50 |
| Volume |
240,310 |
| Split-adjusted Price |
5.85 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.50
|
6.90
|
6.95
|
5.85
|
240,310
|
|
|
2/19/2014
|
-0.10 / -1.39%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.08
|
6.02
|
126,000
|
|
|
2/18/2014
|
-0.10 / -1.37%
|
7.50
|
7.50
|
6.90
|
7.20
|
7.10
|
6.11
|
196,300
|
|
|
2/17/2014
|
+0.40 / +5.80%
|
6.80
|
7.30
|
6.70
|
7.30
|
7.06
|
6.19
|
214,200
|
|
|
2/14/2014
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.80
|
5.85
|
121,100
|
|
|
2/13/2014
|
+0.40 / +6.35%
|
6.20
|
6.90
|
6.20
|
6.70
|
6.49
|
5.68
|
333,300
|
|
|
2/12/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.27
|
5.34
|
53,800
|
|
|
2/11/2014
|
-0.10 / -1.59%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.29
|
5.26
|
132,500
|
|
|
2/10/2014
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.10
|
5.34
|
73,500
|
|
|
2/7/2014
|
-0.20 / -3.17%
|
6.40
|
6.40
|
6.00
|
6.10
|
6.12
|
5.17
|
92,600
|
|
|
2/6/2014
|
+0.10 / +1.61%
|
6.50
|
6.70
|
6.20
|
6.30
|
6.39
|
5.34
|
46,100
|
|
|
1/27/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.26
|
36,800
|
|
|
1/24/2014
|
+0.20 / +3.33%
|
6.60
|
6.60
|
6.00
|
6.20
|
6.10
|
5.26
|
29,800
|
|
|
1/23/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.74
|
5.09
|
38,500
|
|
|
1/22/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.60
|
6.00
|
5.73
|
5.09
|
7,400
|
|
|
1/21/2014
|
+0.40 / +7.14%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.86
|
5.09
|
10,400
|
|
|
1/20/2014
|
-0.30 / -5.08%
|
5.90
|
6.00
|
5.60
|
5.60
|
5.78
|
4.75
|
28,300
|
|
|
1/17/2014
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.09
|
5.00
|
31,100
|
|
|
1/16/2014
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.11
|
5.09
|
45,200
|
|
|
1/15/2014
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.33
|
5.34
|
36,300
|
|
|
1/14/2014
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.37
|
5.60
|
41,900
|
|
|
1/13/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.42
|
5.43
|
21,400
|
|
|
1/10/2014
|
+0.10 / +1.59%
|
6.20
|
6.90
|
6.20
|
6.40
|
6.64
|
5.43
|
91,300
|
|
|
1/9/2014
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
5.34
|
12,000
|
|
|
1/8/2014
|
+0.30 / +4.92%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.24
|
5.43
|
18,800
|
|
|
1/7/2014
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.13
|
5.17
|
13,500
|
|
|
1/6/2014
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.29
|
5.43
|
34,700
|
|
|
1/3/2014
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.12
|
5.26
|
30,100
|
|
|
1/2/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.00
|
5.17
|
21,592
|
|
|
12/31/2013
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.00
|
5.26
|
31,800
|
|
|