|
Closing price on 3/20/2015
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
19,100 |
| Split-adjusted Price |
9.58 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.52
|
9.58
|
19,100
|
|
|
3/19/2015
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.59
|
9.58
|
53,400
|
|
|
3/18/2015
|
+0.20 / +1.92%
|
10.30
|
10.80
|
10.30
|
10.60
|
10.61
|
9.67
|
202,000
|
|
|
3/17/2015
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.33
|
9.49
|
38,600
|
|
|
3/16/2015
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.26
|
9.31
|
51,100
|
|
|
3/13/2015
|
-0.30 / -2.80%
|
10.50
|
10.60
|
10.00
|
10.40
|
10.27
|
9.49
|
77,400
|
|
|
3/12/2015
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.36
|
9.76
|
52,500
|
|
|
3/11/2015
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.77
|
9.76
|
77,100
|
|
|
3/10/2015
|
+0.60 / +5.77%
|
10.50
|
11.00
|
10.00
|
11.00
|
10.62
|
10.04
|
197,952
|
|
|
3/9/2015
|
+0.90 / +9.47%
|
9.40
|
10.40
|
9.30
|
10.40
|
10.19
|
9.49
|
301,220
|
|
|
3/6/2015
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.21
|
8.67
|
58,000
|
|
|
3/5/2015
|
-0.20 / -2.04%
|
9.60
|
9.90
|
9.00
|
9.60
|
9.31
|
8.76
|
108,000
|
|
|
3/4/2015
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.30
|
9.80
|
9.66
|
8.94
|
42,824
|
|
|
3/3/2015
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.30
|
10.00
|
9.67
|
9.12
|
6,400
|
|
|
3/2/2015
|
+0.10 / +1.00%
|
10.30
|
10.30
|
9.60
|
10.10
|
10.12
|
9.21
|
45,600
|
|
|
2/27/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.78
|
9.12
|
11,100
|
|
|
2/26/2015
|
-0.20 / -1.96%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.80
|
9.12
|
6,100
|
|
|
2/25/2015
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.80
|
10.20
|
9.94
|
9.31
|
20,500
|
|
|
2/24/2015
|
+0.10 / +1.02%
|
10.60
|
10.60
|
9.90
|
9.90
|
10.48
|
9.03
|
11,500
|
|
|
2/13/2015
|
-0.50 / -4.85%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
8.94
|
5,600
|
|
|
2/12/2015
|
+0.30 / +3.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.37
|
9.40
|
4,400
|
|
|
2/11/2015
|
+0.30 / +3.09%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.11
|
9.12
|
11,620
|
|
|
2/10/2015
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.83
|
8.85
|
6,000
|
|
|
2/9/2015
|
-0.10 / -0.99%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.19
|
9.12
|
14,400
|
|
|
2/6/2015
|
+0.30 / +3.06%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.29
|
9.21
|
4,900
|
|
|
2/5/2015
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.96
|
8.94
|
6,200
|
|
|
2/4/2015
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.00
|
10.30
|
10.22
|
9.40
|
20,210
|
|
|
2/3/2015
|
+0.50 / +5.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.71
|
9.58
|
12,200
|
|
|
2/2/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
9.12
|
1,800
|
|
|
1/30/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.97
|
9.12
|
38,400
|
|
|