|
Closing price on 7/22/2014
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
12,500 |
| Split-adjusted Price |
6.02 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2014
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.99
|
6.02
|
12,500
|
|
|
7/21/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.03
|
6.02
|
36,200
|
|
|
7/18/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.04
|
6.02
|
15,930
|
|
|
7/17/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.03
|
6.02
|
44,620
|
|
|
7/16/2014
|
-0.10 / -1.39%
|
7.30
|
7.50
|
7.00
|
7.10
|
7.13
|
6.02
|
63,200
|
|
|
7/15/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.07
|
6.11
|
13,310
|
|
|
7/14/2014
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.22
|
6.11
|
9,400
|
|
|
7/11/2014
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.30
|
7.31
|
6.19
|
76,300
|
|
|
7/10/2014
|
+0.30 / +4.29%
|
6.90
|
7.50
|
6.90
|
7.30
|
7.07
|
6.19
|
201,900
|
|
|
7/9/2014
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.88
|
5.94
|
34,440
|
|
|
7/8/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
5.77
|
9,500
|
|
|
7/7/2014
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.73
|
5.77
|
58,900
|
|
|
7/4/2014
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.76
|
5.68
|
22,900
|
|
|
7/3/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
5.77
|
82,100
|
|
|
7/2/2014
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.63
|
5.77
|
63,500
|
|
|
7/1/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.60
|
43,000
|
|
|
6/30/2014
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.60
|
5.51
|
34,500
|
|
|
6/27/2014
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.62
|
5.68
|
33,900
|
|
|
6/26/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.67
|
5.77
|
98,310
|
|
|
6/25/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
5.77
|
24,100
|
|
|
6/24/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
5.68
|
35,900
|
|
|
6/23/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.56
|
5.68
|
41,500
|
|
|
6/20/2014
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.68
|
5.68
|
56,700
|
|
|
6/19/2014
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.71
|
5.77
|
71,300
|
|
|
6/18/2014
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.95
|
5.94
|
103,300
|
|
|
6/17/2014
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.75
|
5.77
|
76,000
|
|
|
6/16/2014
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.73
|
5.85
|
126,300
|
|
|
6/13/2014
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.76
|
5.77
|
145,000
|
|
|
6/12/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.82
|
5.94
|
48,000
|
|
|
6/11/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.74
|
5.94
|
109,100
|
|
|