|
Closing price on 7/12/2011
|
|
| Open |
7.00 |
| High |
7.40 |
| Low |
7.00 |
| Volume |
6,000 |
| Split-adjusted Price |
5.72 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2011
|
+0.20 / +2.78%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.28
|
5.72
|
6,000
|
|
|
7/11/2011
|
-0.50 / -6.49%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.36
|
5.56
|
46,700
|
|
|
7/8/2011
|
-0.20 / -2.53%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.66
|
5.95
|
1,500
|
|
|
7/7/2011
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.96
|
6.10
|
8,500
|
|
|
7/6/2011
|
-0.30 / -3.61%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.32
|
6.18
|
2,000
|
|
|
7/5/2011
|
+0.40 / +5.06%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.38
|
6.41
|
16,800
|
|
|
7/4/2011
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.50
|
7.90
|
7.85
|
6.10
|
5,400
|
|
|
7/1/2011
|
+0.10 / +1.32%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.67
|
5.95
|
7,300
|
|
|
6/30/2011
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.88
|
5.87
|
11,500
|
|
|
6/29/2011
|
+0.30 / +3.90%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.74
|
6.18
|
11,700
|
|
|
6/28/2011
|
-0.50 / -6.10%
|
8.30
|
8.30
|
7.60
|
7.70
|
7.77
|
5.95
|
58,600
|
|
|
6/27/2011
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.15
|
6.33
|
55,100
|
|
|
6/24/2011
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.20
|
8.50
|
8.58
|
6.56
|
41,900
|
|
|
6/23/2011
|
-0.60 / -6.52%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.80
|
6.64
|
20,100
|
|
|
6/22/2011
|
-0.10 / -1.08%
|
9.30
|
9.50
|
8.80
|
9.20
|
9.14
|
7.11
|
39,300
|
|
|
6/21/2011
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
7.18
|
159,500
|
|
|
6/20/2011
|
+0.60 / +7.41%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.72
|
114,000
|
|
|
6/17/2011
|
-0.40 / -4.71%
|
8.30
|
8.70
|
8.10
|
8.10
|
8.23
|
6.26
|
110,300
|
|
|
6/16/2011
|
-0.60 / -6.59%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.66
|
6.56
|
104,800
|
|
|
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
|
|
|