|
Closing price on 7/14/2015
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
30,846 |
| Split-adjusted Price |
7.30 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.04
|
7.30
|
30,846
|
|
|
7/13/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.08
|
7.30
|
66,554
|
|
|
7/10/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.09
|
7.39
|
40,100
|
|
|
7/9/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.00
|
8.20
|
8.15
|
7.48
|
54,710
|
|
|
7/8/2015
|
-0.10 / -1.20%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.01
|
7.48
|
42,800
|
|
|
7/7/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.22
|
7.57
|
45,300
|
|
|
7/6/2015
|
-0.10 / -1.19%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.22
|
7.57
|
118,302
|
|
|
7/3/2015
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.16
|
7.66
|
54,700
|
|
|
7/2/2015
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.19
|
7.66
|
24,120
|
|
|
7/1/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.00
|
8.10
|
8.11
|
7.39
|
59,086
|
|
|
6/30/2015
|
-0.60 / -6.90%
|
8.40
|
8.60
|
8.10
|
8.10
|
8.34
|
7.39
|
111,100
|
|
|
6/29/2015
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.67
|
7.94
|
23,500
|
|
|
6/26/2015
|
+0.40 / +4.76%
|
8.60
|
9.20
|
8.60
|
8.80
|
8.80
|
8.03
|
376,100
|
|
|
6/25/2015
|
+0.70 / +9.09%
|
7.60
|
8.40
|
7.60
|
8.40
|
8.30
|
7.66
|
248,510
|
|
|
6/24/2015
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.51
|
7.02
|
124,300
|
|
|
6/23/2015
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.69
|
7.12
|
62,300
|
|
|
6/22/2015
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.68
|
7.12
|
55,410
|
|
|
6/19/2015
|
+0.10 / +1.28%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.63
|
7.21
|
70,800
|
|
|
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
|
|
|