|
Closing price on 6/18/2015
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
27,800 |
| Split-adjusted Price |
7.12 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2015
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.70
|
7.12
|
27,800
|
|
|
6/17/2015
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.53
|
7.02
|
31,700
|
|
|
6/16/2015
|
-0.60 / -7.23%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.71
|
7.02
|
72,300
|
|
|
6/15/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.20
|
7.57
|
1,900
|
|
|
6/12/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.90
|
8.30
|
8.09
|
7.57
|
49,630
|
|
|
6/11/2015
|
+0.40 / +5.06%
|
8.10
|
8.60
|
7.80
|
8.30
|
8.30
|
7.57
|
167,523
|
|
|
6/10/2015
|
-0.70 / -8.14%
|
8.60
|
8.60
|
7.90
|
7.90
|
8.17
|
7.21
|
60,157
|
|
|
6/9/2015
|
+0.20 / +2.38%
|
8.40
|
9.10
|
8.40
|
8.60
|
8.52
|
7.85
|
70,400
|
|
|
6/8/2015
|
+0.40 / +5.00%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.69
|
7.66
|
256,500
|
|
|
6/5/2015
|
+0.70 / +9.59%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.91
|
7.30
|
74,350
|
|
|
6/4/2015
|
-0.20 / -2.67%
|
7.30
|
7.80
|
7.30
|
7.30
|
7.39
|
6.66
|
37,200
|
|
|
6/3/2015
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.39
|
6.84
|
25,000
|
|
|
6/2/2015
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.60
|
6.75
|
24,300
|
|
|
6/1/2015
|
+0.10 / +1.33%
|
7.90
|
7.90
|
7.40
|
7.60
|
7.55
|
6.93
|
30,300
|
|
|
5/29/2015
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.56
|
6.84
|
23,800
|
|
|
5/28/2015
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.74
|
6.93
|
74,900
|
|
|
5/27/2015
|
-0.50 / -6.17%
|
8.00
|
8.10
|
7.60
|
7.60
|
7.70
|
6.93
|
20,400
|
|
|
5/26/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.90
|
8.10
|
8.00
|
7.39
|
10,770
|
|
|
5/25/2015
|
+0.60 / +8.00%
|
7.50
|
8.10
|
7.10
|
8.10
|
7.31
|
7.39
|
19,800
|
|
|
5/22/2015
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.30
|
7.50
|
7.33
|
6.84
|
19,400
|
|
|
5/21/2015
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.10
|
7.70
|
7.42
|
7.02
|
32,000
|
|
|
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
|
|
|