|
Closing price on 5/20/2015
|
|
| Open |
6.90 |
| High |
7.70 |
| Low |
6.80 |
| Volume |
48,369 |
| Split-adjusted Price |
7.02 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.70 / +10.00%
|
6.90
|
7.70
|
6.80
|
7.70
|
7.31
|
7.02
|
48,369
|
|
|
5/19/2015
|
+0.40 / +6.06%
|
7.20
|
7.20
|
6.50
|
7.00
|
6.61
|
6.39
|
11,700
|
|
|
5/18/2015
|
-0.50 / -7.04%
|
7.10
|
7.10
|
6.40
|
6.60
|
6.61
|
6.02
|
135,600
|
|
|
5/15/2015
|
-0.30 / -4.05%
|
8.00
|
8.00
|
7.10
|
7.10
|
7.51
|
6.48
|
55,300
|
|
|
5/14/2015
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.59
|
6.75
|
34,000
|
|
|
5/13/2015
|
-0.70 / -8.24%
|
8.40
|
8.40
|
7.80
|
7.80
|
8.02
|
7.12
|
22,210
|
|
|
5/12/2015
|
+0.40 / +4.94%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
7.75
|
3,200
|
|
|
5/11/2015
|
-0.70 / -7.95%
|
8.10
|
8.80
|
8.00
|
8.10
|
8.20
|
7.39
|
23,400
|
|
|
5/8/2015
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.20
|
8.80
|
8.49
|
8.03
|
1,900
|
|
|
5/7/2015
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.53
|
7.85
|
1,300
|
|
|
5/6/2015
|
+0.30 / +3.66%
|
9.00
|
9.00
|
8.00
|
8.50
|
8.25
|
7.75
|
1,900
|
|
|
5/5/2015
|
-0.30 / -3.53%
|
8.60
|
8.60
|
7.90
|
8.20
|
8.25
|
7.48
|
41,500
|
|
|
5/4/2015
|
-0.90 / -9.57%
|
9.00
|
9.40
|
8.50
|
8.50
|
8.78
|
7.75
|
43,000
|
|
|
4/27/2015
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.46
|
8.58
|
1,900
|
|
|
4/24/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.60
|
9.26
|
8.76
|
2,200
|
|
|
4/23/2015
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.76
|
100
|
|
|
4/22/2015
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.63
|
8.58
|
39,300
|
|
|
4/21/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.76
|
100
|
|
|
4/20/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.37
|
8.67
|
7,600
|
|
|
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
|
|
|