|
Closing price on 2/7/2012
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.30 |
| Volume |
7,400 |
| Split-adjusted Price |
4.17 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2012
|
-0.30 / -5.26%
|
5.60
|
5.70
|
5.30
|
5.40
|
5.36
|
4.17
|
7,400
|
|
|
2/6/2012
|
+0.10 / +1.79%
|
5.50
|
5.90
|
5.40
|
5.70
|
5.60
|
4.40
|
35,900
|
|
|
2/3/2012
|
-0.40 / -6.67%
|
6.40
|
6.40
|
5.60
|
5.60
|
5.69
|
4.32
|
42,800
|
|
|
2/2/2012
|
+0.30 / +5.26%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.02
|
4.63
|
25,200
|
|
|
2/1/2012
|
+0.10 / +1.79%
|
5.50
|
6.00
|
5.50
|
5.70
|
5.76
|
4.40
|
21,700
|
|
|
1/31/2012
|
-0.20 / -3.45%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.72
|
4.32
|
36,300
|
|
|
1/30/2012
|
+0.50 / +9.43%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.69
|
4.48
|
14,800
|
|
|
1/20/2012
|
-0.20 / -3.64%
|
5.80
|
5.80
|
5.30
|
5.30
|
5.52
|
4.09
|
6,700
|
|
|
1/19/2012
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.49
|
4.25
|
23,700
|
|
|
1/18/2012
|
+0.30 / +6.12%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.19
|
4.02
|
6,800
|
|
|
1/17/2012
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.88
|
3.78
|
7,700
|
|
|
1/16/2012
|
-0.10 / -2.13%
|
4.30
|
4.70
|
4.30
|
4.60
|
4.59
|
3.55
|
16,500
|
|
|
1/13/2012
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.20
|
4.70
|
4.37
|
3.63
|
7,100
|
|
|
1/12/2012
|
-0.30 / -6.38%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.40
|
100
|
|
|
1/11/2012
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.67
|
3.63
|
9,600
|
|
|
1/10/2012
|
+0.40 / +10.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.36
|
3.40
|
4,900
|
|
|
1/9/2012
|
-0.30 / -6.98%
|
4.30
|
4.50
|
4.00
|
4.00
|
4.19
|
3.09
|
6,600
|
|
|
1/6/2012
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.32
|
2,000
|
|
|
1/5/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.40
|
8,100
|
|
|
1/4/2012
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.27
|
3.24
|
26,500
|
|
|
1/3/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.32
|
9,700
|
|
|
12/30/2011
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.17
|
7,500
|
|
|
12/29/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.01
|
3,000
|
|
|
12/28/2011
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.50
|
3.90
|
3.69
|
3.01
|
33,100
|
|
|
12/27/2011
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.86
|
58,300
|
|
|
12/26/2011
|
-0.10 / -2.50%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.95
|
3.01
|
9,800
|
|
|
12/23/2011
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.11
|
3.09
|
24,200
|
|
|
12/22/2011
|
-0.20 / -4.44%
|
4.30
|
4.60
|
4.30
|
4.30
|
4.31
|
3.32
|
22,400
|
|
|
12/21/2011
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.56
|
3.48
|
3,600
|
|
|
12/20/2011
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.34
|
3.40
|
6,700
|
|
|