|
Closing price on 5/6/2011
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
18,000 |
| Split-adjusted Price |
6.47 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/1/2011
|
+0.40 / +3.45%
|
12.00
|
12.20
|
11.70
|
12.00
|
11.88
|
8.35
|
20,100
|
|
|
3/31/2011
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.67
|
8.07
|
28,100
|
|
|
3/30/2011
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.86
|
8.35
|
23,500
|
|
|
3/29/2011
|
-0.10 / -0.82%
|
12.70
|
12.70
|
11.90
|
12.10
|
12.05
|
8.42
|
26,100
|
|
|
3/28/2011
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.33
|
8.49
|
27,700
|
|
|
3/25/2011
|
0.00 / 0.00%
|
12.30
|
13.00
|
12.20
|
12.50
|
12.29
|
8.70
|
59,100
|
|
|
3/24/2011
|
-0.60 / -4.58%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.55
|
8.70
|
16,800
|
|
|
3/23/2011
|
+0.30 / +2.34%
|
12.50
|
13.20
|
12.40
|
13.10
|
13.03
|
8.91
|
71,700
|
|
|
3/22/2011
|
-0.50 / -3.76%
|
13.50
|
13.50
|
12.70
|
12.80
|
12.99
|
8.70
|
43,700
|
|
|