|
Closing price on 3/26/2014
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
7.90 |
| Volume |
370,800 |
| Split-adjusted Price |
7.04 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2014
|
-0.10 / -1.19%
|
8.40
|
8.50
|
7.90
|
8.30
|
8.22
|
7.04
|
370,800
|
|
|
3/25/2014
|
-0.50 / -5.62%
|
8.80
|
9.10
|
8.40
|
8.40
|
8.80
|
7.12
|
224,020
|
|
|
3/24/2014
|
+0.40 / +4.71%
|
8.60
|
9.20
|
8.60
|
8.90
|
8.91
|
7.55
|
262,500
|
|
|
3/21/2014
|
+0.70 / +8.97%
|
7.90
|
8.50
|
7.80
|
8.50
|
8.38
|
7.21
|
540,700
|
|
|
3/20/2014
|
-0.40 / -4.88%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.90
|
6.61
|
149,410
|
|
|
3/19/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.11
|
6.95
|
169,800
|
|
|
3/18/2014
|
+0.30 / +3.80%
|
8.20
|
8.40
|
7.90
|
8.20
|
8.18
|
6.95
|
388,060
|
|
|
3/17/2014
|
+0.50 / +6.76%
|
7.40
|
8.00
|
7.30
|
7.90
|
7.67
|
6.70
|
396,300
|
|
|
3/14/2014
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.47
|
6.28
|
104,300
|
|
|
3/13/2014
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.34
|
6.36
|
188,200
|
|
|
3/12/2014
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.48
|
6.36
|
142,700
|
|
|
3/11/2014
|
+0.10 / +1.33%
|
7.70
|
7.80
|
7.40
|
7.60
|
7.61
|
6.45
|
211,700
|
|
|
3/10/2014
|
+0.20 / +2.74%
|
7.40
|
7.70
|
7.20
|
7.50
|
7.48
|
6.36
|
202,900
|
|
|
3/7/2014
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.13
|
6.19
|
190,900
|
|
|
3/6/2014
|
+0.10 / +1.45%
|
6.60
|
7.10
|
6.60
|
7.00
|
7.00
|
5.94
|
93,173
|
|
|
3/5/2014
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.84
|
5.85
|
26,300
|
|
|
3/4/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.68
|
5.77
|
64,600
|
|
|
3/3/2014
|
-0.50 / -6.85%
|
7.30
|
7.30
|
6.70
|
6.80
|
6.90
|
5.77
|
182,300
|
|
|
2/28/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.10
|
6.19
|
89,500
|
|
|
2/27/2014
|
-0.10 / -1.35%
|
8.00
|
8.00
|
7.10
|
7.30
|
7.55
|
6.19
|
167,500
|
|
|
2/26/2014
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.30
|
6.28
|
334,300
|
|
|
2/25/2014
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.83
|
5.77
|
176,600
|
|
|
2/24/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.88
|
5.85
|
29,900
|
|
|
2/21/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.77
|
5.85
|
111,200
|
|
|
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
|
|
|