|
Closing price on 5/23/2014
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
22,500 |
| Split-adjusted Price |
5.85 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.84
|
5.85
|
22,500
|
|
|
5/22/2014
|
-0.20 / -2.78%
|
7.10
|
7.20
|
6.90
|
7.00
|
6.95
|
5.94
|
36,900
|
|
|
5/21/2014
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.80
|
7.20
|
6.97
|
6.11
|
36,600
|
|
|
5/20/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.82
|
5.94
|
13,300
|
|
|
5/19/2014
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.30
|
7.00
|
6.65
|
5.94
|
8,500
|
|
|
5/16/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.92
|
5.94
|
1,200
|
|
|
5/15/2014
|
+0.10 / +1.45%
|
7.10
|
7.10
|
6.50
|
7.00
|
6.69
|
5.94
|
8,800
|
|
|
5/14/2014
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.80
|
6.90
|
6.93
|
5.85
|
19,300
|
|
|
5/13/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
7.00
|
6.94
|
5.94
|
2,800
|
|
|
5/12/2014
|
-0.20 / -2.78%
|
7.70
|
7.70
|
6.80
|
7.00
|
6.89
|
5.94
|
18,300
|
|
|
5/9/2014
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.92
|
6.11
|
19,000
|
|
|
5/8/2014
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.64
|
5.77
|
132,300
|
|
|
5/7/2014
|
-0.10 / -1.43%
|
7.60
|
7.60
|
6.90
|
6.90
|
7.00
|
5.85
|
129,200
|
|
|
5/6/2014
|
-0.20 / -2.78%
|
6.60
|
7.30
|
6.60
|
7.00
|
6.99
|
5.94
|
138,600
|
|
|
5/5/2014
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.24
|
6.11
|
74,576
|
|
|
4/29/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.49
|
6.36
|
26,600
|
|
|
4/28/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
6.36
|
20,700
|
|
|
4/25/2014
|
+0.10 / +1.35%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.32
|
6.36
|
37,100
|
|
|
4/24/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.32
|
6.28
|
27,700
|
|
|
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
|
|
|