|
Closing price on 9/5/2011
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
37,900 |
| Split-adjusted Price |
5.33 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2011
|
-0.20 / -2.82%
|
7.20
|
7.30
|
6.90
|
6.90
|
7.07
|
5.33
|
37,900
|
|
|
9/1/2011
|
+0.10 / +1.43%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.09
|
5.48
|
59,900
|
|
|
8/31/2011
|
-0.20 / -2.78%
|
7.00
|
7.40
|
7.00
|
7.00
|
7.16
|
5.41
|
31,900
|
|
|
8/30/2011
|
+0.20 / +2.86%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.29
|
5.56
|
103,600
|
|
|
8/29/2011
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.95
|
5.41
|
36,100
|
|
|
8/26/2011
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.60
|
5.10
|
29,600
|
|
|
8/25/2011
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.56
|
5.10
|
58,400
|
|
|
8/24/2011
|
-0.30 / -4.29%
|
7.10
|
7.40
|
6.70
|
6.70
|
6.89
|
5.17
|
29,200
|
|
|
8/23/2011
|
-0.10 / -1.41%
|
7.00
|
7.20
|
6.80
|
7.00
|
6.97
|
5.41
|
38,300
|
|
|
8/22/2011
|
+0.40 / +5.97%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.98
|
5.48
|
58,800
|
|
|
8/19/2011
|
-0.10 / -1.47%
|
6.70
|
7.00
|
6.60
|
6.70
|
6.70
|
5.17
|
63,000
|
|
|
8/18/2011
|
+0.20 / +3.03%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.99
|
5.25
|
93,300
|
|
|
8/17/2011
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.56
|
5.10
|
78,500
|
|
|
8/16/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.21
|
4.79
|
26,000
|
|
|
8/15/2011
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.08
|
4.79
|
27,500
|
|
|
8/12/2011
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.18
|
4.79
|
72,000
|
|
|
8/11/2011
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.60
|
6.00
|
5.85
|
4.63
|
14,100
|
|
|
8/10/2011
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
4.48
|
20,700
|
|
|
8/9/2011
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.45
|
4.25
|
18,100
|
|
|
8/8/2011
|
-0.30 / -5.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.72
|
4.40
|
11,400
|
|
|
8/5/2011
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.98
|
4.63
|
62,500
|
|
|
8/4/2011
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
4.40
|
15,700
|
|
|
8/3/2011
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.41
|
4.25
|
9,000
|
|
|
8/2/2011
|
-0.30 / -5.17%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.42
|
4.25
|
68,000
|
|
|
8/1/2011
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.83
|
4.48
|
12,200
|
|
|
7/29/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.03
|
4.63
|
18,600
|
|
|
7/28/2011
|
-0.20 / -3.23%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.99
|
4.63
|
21,900
|
|
|
7/27/2011
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.31
|
4.79
|
9,400
|
|
|
7/26/2011
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.37
|
4.87
|
67,600
|
|
|
7/25/2011
|
-0.20 / -2.99%
|
7.10
|
7.10
|
6.50
|
6.50
|
6.66
|
5.02
|
28,000
|
|
|