|
Closing price on 6/15/2011
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.10 |
| Volume |
12,400 |
| Split-adjusted Price |
7.03 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2011
|
-0.30 / -3.19%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.11
|
7.03
|
12,400
|
|
|
6/14/2011
|
-0.10 / -1.05%
|
9.70
|
10.00
|
9.00
|
9.40
|
9.69
|
7.26
|
113,100
|
|
|
6/13/2011
|
+0.60 / +6.74%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.44
|
7.34
|
144,800
|
|
|
6/10/2011
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.89
|
6.87
|
111,200
|
|
|
6/9/2011
|
+0.90 / +11.39%
|
8.30
|
8.80
|
8.00
|
8.80
|
8.44
|
6.80
|
39,400
|
|
|
6/8/2011
|
-0.50 / -5.95%
|
8.70
|
8.70
|
7.90
|
7.90
|
8.26
|
6.10
|
65,400
|
|
|
6/7/2011
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.33
|
6.49
|
53,900
|
|
|
6/6/2011
|
-0.10 / -1.25%
|
7.70
|
8.10
|
7.70
|
7.90
|
7.90
|
6.10
|
15,700
|
|
|
6/3/2011
|
+0.20 / +2.56%
|
8.20
|
8.30
|
7.80
|
8.00
|
8.18
|
6.18
|
109,600
|
|
|
6/2/2011
|
+0.50 / +6.85%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.79
|
6.02
|
17,200
|
|
|
6/1/2011
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.27
|
5.64
|
25,700
|
|
|
5/31/2011
|
+0.30 / +4.48%
|
7.00
|
7.10
|
6.50
|
7.00
|
6.90
|
5.41
|
52,900
|
|
|
5/30/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.84
|
5.17
|
49,300
|
|
|
5/27/2011
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.17
|
14,200
|
|
|
5/26/2011
|
0.00 / 0.00%
|
6.10
|
6.80
|
6.10
|
6.50
|
6.32
|
5.02
|
63,300
|
|
|
5/25/2011
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.02
|
23,000
|
|
|
5/24/2011
|
-0.40 / -5.48%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
5.33
|
27,900
|
|
|
5/23/2011
|
-0.70 / -8.75%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.36
|
5.64
|
26,500
|
|
|
5/20/2011
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.60
|
8.00
|
7.78
|
6.18
|
15,600
|
|
|
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
|
|
|