|
Closing price on 4/23/2014
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
45,000 |
| Split-adjusted Price |
6.28 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.24
|
6.28
|
45,000
|
|
|
4/22/2014
|
+0.30 / +4.23%
|
6.90
|
7.60
|
6.90
|
7.40
|
7.14
|
6.28
|
61,600
|
|
|
4/21/2014
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.90
|
6.02
|
69,100
|
|
|
4/18/2014
|
-0.70 / -9.21%
|
7.40
|
7.60
|
6.90
|
6.90
|
7.38
|
5.85
|
185,620
|
|
|
4/17/2014
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.47
|
6.45
|
94,500
|
|
|
4/16/2014
|
-0.20 / -2.67%
|
7.60
|
7.60
|
6.80
|
7.30
|
7.06
|
6.19
|
330,400
|
|
|
4/15/2014
|
-0.20 / -2.60%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.41
|
6.36
|
34,300
|
|
|
4/14/2014
|
-0.10 / -1.28%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.55
|
6.53
|
34,610
|
|
|
4/11/2014
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.50
|
7.80
|
7.72
|
6.61
|
17,800
|
|
|
4/10/2014
|
+0.10 / +1.28%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.79
|
6.70
|
35,400
|
|
|
4/8/2014
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.77
|
6.61
|
61,700
|
|
|
4/7/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.68
|
6.61
|
61,300
|
|
|
4/4/2014
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.65
|
6.61
|
45,000
|
|
|
4/3/2014
|
+0.60 / +8.22%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.64
|
6.70
|
63,700
|
|
|
4/2/2014
|
-0.10 / -1.35%
|
7.40
|
7.60
|
6.80
|
7.30
|
7.33
|
6.19
|
116,000
|
|
|
4/1/2014
|
-0.70 / -8.64%
|
7.80
|
8.10
|
7.30
|
7.40
|
7.76
|
6.28
|
161,600
|
|
|
3/31/2014
|
-0.10 / -1.22%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.09
|
6.87
|
113,300
|
|
|
3/28/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.16
|
6.95
|
84,300
|
|
|
3/27/2014
|
-0.10 / -1.20%
|
8.00
|
8.30
|
7.60
|
8.20
|
7.89
|
6.95
|
137,000
|
|
|
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
|
|
|