|
Closing price on 4/19/2012
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.00 |
| Volume |
63,100 |
| Split-adjusted Price |
4.79 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.08
|
4.79
|
63,100
|
|
|
4/18/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.44
|
5.02
|
31,000
|
|
|
4/17/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.60
|
5.02
|
66,360
|
|
|
4/16/2012
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.45
|
5.02
|
45,100
|
|
|
4/13/2012
|
-0.40 / -5.97%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.34
|
4.87
|
28,600
|
|
|
4/12/2012
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.64
|
5.17
|
28,800
|
|
|
4/11/2012
|
+0.40 / +6.56%
|
6.30
|
6.50
|
5.90
|
6.50
|
6.41
|
5.02
|
127,800
|
|
|
4/10/2012
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
4.71
|
17,000
|
|
|
4/9/2012
|
+0.40 / +6.90%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.04
|
4.79
|
60,800
|
|
|
4/6/2012
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.95
|
4.48
|
19,800
|
|
|
4/5/2012
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.60
|
5.90
|
5.78
|
4.56
|
17,800
|
|
|
4/4/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.84
|
4.56
|
53,700
|
|
|
4/3/2012
|
+0.20 / +3.45%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.95
|
4.63
|
39,600
|
|
|
3/30/2012
|
-0.20 / -3.33%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.87
|
4.48
|
21,300
|
|
|
3/29/2012
|
-0.50 / -7.69%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.07
|
4.63
|
100,265
|
|
|
3/28/2012
|
+0.20 / +3.17%
|
6.50
|
6.70
|
6.00
|
6.50
|
6.37
|
5.02
|
120,800
|
|
|
3/27/2012
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.87
|
205,700
|
|
|
3/26/2012
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.56
|
7,900
|
|
|
3/23/2012
|
+0.40 / +7.69%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.58
|
4.32
|
132,100
|
|
|
3/22/2012
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.10
|
5.20
|
5.28
|
4.02
|
39,600
|
|
|
3/21/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.40
|
4.09
|
25,500
|
|
|
3/20/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.34
|
4.09
|
8,600
|
|
|
3/19/2012
|
0.00 / 0.00%
|
5.20
|
5.50
|
5.20
|
5.30
|
5.28
|
4.09
|
75,500
|
|
|
3/16/2012
|
-0.10 / -1.85%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.32
|
4.09
|
9,400
|
|
|
3/15/2012
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.10
|
5.40
|
5.20
|
4.17
|
18,500
|
|
|
3/14/2012
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.09
|
13,900
|
|
|
3/13/2012
|
+0.30 / +6.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.28
|
4.09
|
34,800
|
|
|
3/12/2012
|
-0.30 / -5.66%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.01
|
3.86
|
17,600
|
|
|
3/9/2012
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.32
|
4.09
|
116,700
|
|
|
3/8/2012
|
-0.40 / -6.90%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.46
|
4.17
|
20,700
|
|
|