|
Closing price on 6/7/2012
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
183,300 |
| Split-adjusted Price |
5.02 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2012
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.34
|
5.02
|
183,300
|
|
|
6/6/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.12
|
4.71
|
14,300
|
|
|
6/5/2012
|
+0.30 / +5.17%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.03
|
4.71
|
60,000
|
|
|
6/4/2012
|
-0.40 / -6.45%
|
5.90
|
6.20
|
5.80
|
5.80
|
5.88
|
4.48
|
37,800
|
|
|
6/1/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.35
|
4.79
|
9,400
|
|
|
5/31/2012
|
-0.40 / -6.06%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
4.79
|
113,000
|
|
|
5/30/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.49
|
5.10
|
7,500
|
|
|
5/29/2012
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.31
|
5.10
|
72,900
|
|
|
5/28/2012
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.75
|
5.17
|
18,700
|
|
|
5/25/2012
|
+0.20 / +2.99%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.78
|
5.33
|
131,000
|
|
|
5/24/2012
|
-0.30 / -4.29%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.53
|
5.17
|
17,600
|
|
|
5/23/2012
|
-0.10 / -1.41%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.73
|
5.41
|
49,000
|
|
|
5/22/2012
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.04
|
5.48
|
33,100
|
|
|
5/21/2012
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
5.41
|
73,580
|
|
|
5/18/2012
|
+0.10 / +1.54%
|
6.20
|
6.80
|
6.20
|
6.60
|
6.63
|
5.10
|
64,500
|
|
|
5/17/2012
|
-0.60 / -8.45%
|
7.00
|
7.10
|
6.50
|
6.50
|
6.68
|
5.02
|
159,100
|
|
|
5/16/2012
|
+0.20 / +2.90%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.83
|
5.48
|
121,700
|
|
|
5/15/2012
|
-0.50 / -6.76%
|
7.40
|
7.50
|
6.90
|
6.90
|
7.03
|
5.33
|
64,900
|
|
|
5/14/2012
|
-0.50 / -6.33%
|
7.60
|
7.90
|
7.40
|
7.40
|
7.43
|
5.72
|
59,400
|
|
|
5/11/2012
|
-0.50 / -5.95%
|
8.80
|
8.80
|
7.90
|
7.90
|
8.00
|
6.10
|
205,700
|
|
|
5/10/2012
|
+0.50 / +6.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.35
|
6.49
|
324,800
|
|
|
5/9/2012
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.60
|
7.90
|
7.81
|
6.10
|
112,800
|
|
|
5/8/2012
|
-0.30 / -3.75%
|
8.00
|
8.20
|
7.70
|
7.70
|
7.94
|
5.95
|
188,100
|
|
|
5/7/2012
|
+0.50 / +6.67%
|
7.70
|
8.00
|
7.50
|
8.00
|
7.91
|
6.18
|
246,500
|
|
|
5/4/2012
|
+0.10 / +1.35%
|
7.20
|
7.80
|
7.20
|
7.50
|
7.45
|
5.79
|
163,000
|
|
|
5/3/2012
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.00
|
7.40
|
7.19
|
5.72
|
142,000
|
|
|
5/2/2012
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.49
|
5.79
|
328,293
|
|
|
4/27/2012
|
+0.40 / +5.97%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
5.48
|
484,100
|
|
|
4/26/2012
|
+0.40 / +6.35%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.67
|
5.17
|
208,400
|
|
|
4/25/2012
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.30
|
4.87
|
101,900
|
|
|