|
Closing price on 7/5/2012
|
|
| Open |
5.00 |
| High |
5.40 |
| Low |
5.00 |
| Volume |
44,400 |
| Split-adjusted Price |
4.17 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
+0.30 / +5.88%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.11
|
4.17
|
44,400
|
|
|
7/4/2012
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.94
|
2,000
|
|
|
7/3/2012
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.07
|
4.09
|
28,900
|
|
|
7/2/2012
|
-0.40 / -7.02%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.32
|
4.09
|
49,800
|
|
|
6/29/2012
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.30
|
5.70
|
5.43
|
4.40
|
15,100
|
|
|
6/28/2012
|
+0.20 / +3.64%
|
5.30
|
5.70
|
5.20
|
5.70
|
5.34
|
4.40
|
11,100
|
|
|
6/27/2012
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.20
|
5.50
|
5.31
|
4.25
|
22,400
|
|
|
6/26/2012
|
-0.30 / -5.36%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.34
|
4.09
|
37,800
|
|
|
6/25/2012
|
-0.40 / -6.67%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.62
|
4.32
|
37,700
|
|
|
6/22/2012
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.76
|
4.63
|
67,000
|
|
|
6/21/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.01
|
4.71
|
5,400
|
|
|
6/20/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.96
|
4.71
|
13,900
|
|
|
6/19/2012
|
-0.30 / -4.84%
|
6.30
|
6.30
|
5.90
|
5.90
|
6.00
|
4.56
|
10,800
|
|
|
6/18/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.06
|
4.79
|
35,900
|
|
|
6/15/2012
|
+0.30 / +5.08%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.09
|
4.79
|
32,600
|
|
|
6/14/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.95
|
4.56
|
6,500
|
|
|
6/13/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.05
|
4.79
|
31,200
|
|
|
6/12/2012
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.15
|
4.79
|
10,800
|
|
|
6/11/2012
|
+0.20 / +3.23%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.27
|
4.94
|
33,900
|
|
|
6/8/2012
|
-0.30 / -4.62%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.30
|
4.79
|
54,000
|
|
|
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
|
|
|