|
Closing price on 4/17/2015
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
28,700 |
| Split-adjusted Price |
8.67 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.38
|
8.67
|
28,700
|
|
|
4/16/2015
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.80
|
8.76
|
18,100
|
|
|
4/15/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.30
|
9.80
|
9.58
|
8.94
|
18,900
|
|
|
4/14/2015
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.65
|
8.94
|
2,520
|
|
|
4/13/2015
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.88
|
8.85
|
33,100
|
|
|
4/10/2015
|
+0.30 / +3.03%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.09
|
9.31
|
96,300
|
|
|
4/9/2015
|
+0.60 / +6.45%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.83
|
9.03
|
67,700
|
|
|
4/8/2015
|
-0.70 / -7.00%
|
10.10
|
10.10
|
9.30
|
9.30
|
9.57
|
8.48
|
56,000
|
|
|
4/7/2015
|
+0.30 / +3.09%
|
10.20
|
10.20
|
9.70
|
10.00
|
9.78
|
9.12
|
3,100
|
|
|
4/6/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.93
|
8.85
|
16,300
|
|
|
4/3/2015
|
-0.30 / -3.00%
|
10.10
|
10.20
|
9.70
|
9.70
|
9.93
|
8.85
|
50,600
|
|
|
4/2/2015
|
+0.10 / +1.01%
|
10.20
|
10.20
|
9.60
|
10.00
|
10.00
|
9.12
|
3,400
|
|
|
4/1/2015
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.70
|
9.90
|
9.79
|
9.03
|
13,300
|
|
|
3/31/2015
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
9.31
|
18,500
|
|
|
3/30/2015
|
+0.10 / +0.98%
|
10.40
|
10.40
|
9.90
|
10.30
|
10.03
|
9.40
|
22,700
|
|
|
3/27/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.20
|
9.31
|
11,140
|
|
|
3/26/2015
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.26
|
9.31
|
47,200
|
|
|
3/25/2015
|
+0.10 / +0.98%
|
10.50
|
10.60
|
10.00
|
10.30
|
10.11
|
9.40
|
16,300
|
|
|
3/24/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.16
|
9.31
|
13,845
|
|
|
3/23/2015
|
-0.30 / -2.86%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.52
|
9.31
|
60,460
|
|
|
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
|
|
|