|
Closing price on 5/16/2012
|
|
| Open |
6.60 |
| High |
7.10 |
| Low |
6.60 |
| Volume |
121,700 |
| Split-adjusted Price |
5.48 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
+0.20 / +2.90%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.83
|
5.48
|
121,700
|
|
|
5/15/2012
|
-0.50 / -6.76%
|
7.40
|
7.50
|
6.90
|
6.90
|
7.03
|
5.33
|
64,900
|
|
|
5/14/2012
|
-0.50 / -6.33%
|
7.60
|
7.90
|
7.40
|
7.40
|
7.43
|
5.72
|
59,400
|
|
|
5/11/2012
|
-0.50 / -5.95%
|
8.80
|
8.80
|
7.90
|
7.90
|
8.00
|
6.10
|
205,700
|
|
|
5/10/2012
|
+0.50 / +6.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.35
|
6.49
|
324,800
|
|
|
5/9/2012
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.60
|
7.90
|
7.81
|
6.10
|
112,800
|
|
|
5/8/2012
|
-0.30 / -3.75%
|
8.00
|
8.20
|
7.70
|
7.70
|
7.94
|
5.95
|
188,100
|
|
|
5/7/2012
|
+0.50 / +6.67%
|
7.70
|
8.00
|
7.50
|
8.00
|
7.91
|
6.18
|
246,500
|
|
|
5/4/2012
|
+0.10 / +1.35%
|
7.20
|
7.80
|
7.20
|
7.50
|
7.45
|
5.79
|
163,000
|
|
|
5/3/2012
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.00
|
7.40
|
7.19
|
5.72
|
142,000
|
|
|
5/2/2012
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.49
|
5.79
|
328,293
|
|
|
4/27/2012
|
+0.40 / +5.97%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
5.48
|
484,100
|
|
|
4/26/2012
|
+0.40 / +6.35%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.67
|
5.17
|
208,400
|
|
|
4/25/2012
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.30
|
4.87
|
101,900
|
|
|
4/24/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.80
|
6.10
|
5.92
|
4.71
|
130,300
|
|
|
4/23/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
4.71
|
33,800
|
|
|
4/20/2012
|
-0.10 / -1.61%
|
5.90
|
6.20
|
5.70
|
6.10
|
5.87
|
4.71
|
42,600
|
|
|
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
|
|
|