|
Closing price on 8/6/2014
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
25,000 |
| Split-adjusted Price |
6.11 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|