|
Closing price on 7/29/2013
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
1,000 |
| Split-adjusted Price |
3.14 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2013
|
-0.10 / -2.63%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.52
|
3.14
|
1,000
|
|
|
7/26/2013
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.65
|
3.22
|
1,460
|
|
|
7/25/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.14
|
3,900
|
|
|
7/24/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.61
|
3.14
|
18,900
|
|
|
7/23/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.72
|
3.14
|
1,300
|
|
|
7/22/2013
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.67
|
3.22
|
19,800
|
|
|
7/19/2013
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.84
|
3.31
|
1,800
|
|
|
7/18/2013
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.88
|
3.22
|
16,600
|
|
|
7/17/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
3.39
|
7,900
|
|
|
7/16/2013
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.74
|
3.31
|
25,300
|
|
|
7/15/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.06
|
3.48
|
1,200
|
|
|
7/12/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
3.48
|
14,300
|
|
|
7/11/2013
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.98
|
3.39
|
67,300
|
|
|
7/10/2013
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.14
|
1,000
|
|
|
7/9/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.73
|
3.22
|
1,200
|
|
|
7/8/2013
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.22
|
600
|
|
|
7/5/2013
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.05
|
3,600
|
|
|
7/4/2013
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.14
|
3,100
|
|
|
7/3/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.22
|
1,100
|
|
|
7/2/2013
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
3.22
|
4,200
|
|
|
7/1/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.05
|
12,100
|
|
|
6/28/2013
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.50
|
3.60
|
3.60
|
3.05
|
26,400
|
|
|
6/27/2013
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.68
|
3.22
|
3,700
|
|
|
6/26/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.68
|
3.14
|
25,200
|
|
|
6/25/2013
|
-0.10 / -2.56%
|
3.80
|
4.00
|
3.60
|
3.80
|
3.81
|
3.22
|
22,600
|
|
|
6/24/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.86
|
3.31
|
5,900
|
|
|
6/21/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.88
|
3.31
|
17,200
|
|
|
6/20/2013
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.90
|
3.31
|
18,400
|
|
|
6/19/2013
|
-0.40 / -9.52%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.85
|
3.22
|
20,100
|
|
|
6/18/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.11
|
3.56
|
3,600
|
|
|