|
Closing price on 6/3/2015
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
25,000 |
| Split-adjusted Price |
6.84 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|