|
Closing price on 5/19/2011
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
11,900 |
| Split-adjusted Price |
6.18 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.01
|
6.18
|
11,900
|
|
|
5/18/2011
|
-1.20 / -13.04%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.04
|
6.18
|
9,100
|
|
|
5/17/2011
|
-0.30 / -3.16%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.15
|
6.40
|
20,200
|
|
|
5/16/2011
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.37
|
6.61
|
12,000
|
|
|
5/13/2011
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
6.75
|
15,100
|
|
|
5/12/2011
|
+0.20 / +2.06%
|
9.50
|
10.10
|
9.50
|
9.90
|
9.89
|
6.89
|
28,300
|
|
|
5/11/2011
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
10.06
|
6.75
|
24,500
|
|
|
5/10/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.71
|
6.96
|
8,500
|
|
|
5/9/2011
|
+0.60 / +6.45%
|
9.40
|
10.00
|
9.40
|
9.90
|
9.57
|
6.89
|
15,300
|
|
|
5/6/2011
|
-0.50 / -5.10%
|
9.50
|
9.70
|
9.20
|
9.30
|
9.35
|
6.47
|
18,000
|
|
|
5/5/2011
|
-0.20 / -2.00%
|
9.70
|
9.90
|
9.40
|
9.80
|
9.57
|
6.82
|
21,500
|
|
|
5/4/2011
|
-0.10 / -0.99%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.04
|
6.96
|
23,700
|
|
|
4/29/2011
|
-0.20 / -1.94%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.49
|
7.03
|
25,800
|
|
|
4/28/2011
|
+0.30 / +3.00%
|
9.80
|
10.30
|
9.60
|
10.30
|
10.06
|
7.17
|
5,300
|
|
|
4/27/2011
|
-0.40 / -3.85%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.12
|
6.96
|
14,900
|
|
|
4/26/2011
|
-0.70 / -6.31%
|
11.20
|
11.20
|
10.40
|
10.40
|
10.66
|
7.24
|
16,600
|
|
|
4/25/2011
|
+0.60 / +5.71%
|
10.50
|
11.20
|
10.50
|
11.10
|
11.11
|
7.72
|
16,500
|
|
|
4/22/2011
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.46
|
7.31
|
7,900
|
|
|
4/21/2011
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.89
|
7.52
|
17,000
|
|
|
4/20/2011
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.94
|
7.59
|
24,700
|
|
|
4/19/2011
|
+0.10 / +0.92%
|
11.00
|
11.40
|
10.80
|
11.00
|
11.05
|
7.66
|
15,300
|
|
|
4/18/2011
|
-0.60 / -5.22%
|
11.00
|
11.30
|
10.90
|
10.90
|
11.04
|
7.59
|
30,800
|
|
|
4/15/2011
|
-0.10 / -0.86%
|
10.90
|
11.70
|
10.90
|
11.50
|
11.48
|
8.00
|
15,000
|
|
|
4/14/2011
|
-0.60 / -4.92%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.74
|
8.07
|
9,800
|
|
|
4/13/2011
|
-0.40 / -3.17%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.22
|
8.49
|
24,200
|
|
|
4/8/2011
|
+0.20 / +1.61%
|
12.70
|
13.30
|
12.50
|
12.60
|
13.11
|
8.77
|
26,100
|
|
|
4/7/2011
|
+0.20 / +1.64%
|
12.30
|
12.80
|
12.30
|
12.40
|
12.67
|
8.63
|
71,100
|
|
|
4/6/2011
|
+0.20 / +1.67%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.05
|
8.49
|
20,400
|
|
|
4/5/2011
|
+0.20 / +1.69%
|
12.20
|
12.20
|
11.50
|
12.00
|
11.96
|
8.35
|
6,100
|
|
|
4/4/2011
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.81
|
8.21
|
6,500
|
|
|