|
Closing price on 8/29/2014
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
40,300 |
| Split-adjusted Price |
6.39 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
6.39
|
40,300
|
|
|
8/28/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
6.39
|
16,420
|
|
|
8/27/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.87
|
6.39
|
68,100
|
|
|
8/26/2014
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.74
|
6.39
|
75,980
|
|
|
8/25/2014
|
+0.20 / +3.03%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.84
|
6.20
|
45,100
|
|
|
8/22/2014
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.69
|
6.02
|
71,800
|
|
|
8/21/2014
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.76
|
6.02
|
106,300
|
|
|
8/20/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.69
|
6.20
|
10,100
|
|
|
8/19/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.78
|
6.20
|
85,800
|
|
|
8/18/2014
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.68
|
6.20
|
65,100
|
|
|
8/15/2014
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.12
|
6.02
|
59,500
|
|
|
8/14/2014
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.12
|
6.11
|
55,300
|
|
|
8/13/2014
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.16
|
6.19
|
59,700
|
|
|
8/12/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.03
|
6.11
|
77,900
|
|
|
8/11/2014
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.27
|
6.11
|
48,300
|
|
|
8/8/2014
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.26
|
6.28
|
129,900
|
|
|
8/7/2014
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.14
|
6.02
|
39,700
|
|
|
8/6/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.14
|
6.11
|
25,000
|
|
|
8/5/2014
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
6.11
|
33,400
|
|
|
8/4/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.01
|
6.02
|
52,900
|
|
|
8/1/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.04
|
5.94
|
64,100
|
|
|
7/31/2014
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.07
|
5.94
|
54,000
|
|
|
7/30/2014
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.97
|
6.02
|
125,000
|
|
|
7/29/2014
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.63
|
5.85
|
58,900
|
|
|
7/28/2014
|
-0.20 / -2.82%
|
6.90
|
7.10
|
6.60
|
6.90
|
6.88
|
5.85
|
42,300
|
|
|
7/25/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
6.02
|
10,900
|
|
|
7/24/2014
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.70
|
7.10
|
6.96
|
6.02
|
17,100
|
|
|
7/23/2014
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.70
|
7.00
|
6.99
|
5.94
|
23,010
|
|
|
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
|
|
|