|
Closing price on 1/18/2010
|
|
| Open |
33.60 |
| High |
34.50 |
| Low |
33.20 |
| Volume |
87,300 |
| Split-adjusted Price |
17.74 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
-1.80 / -5.14%
|
33.60
|
34.50
|
33.20
|
33.20
|
33.22
|
17.74
|
87,300
|
|
|
1/15/2010
|
-1.30 / -3.58%
|
37.00
|
37.00
|
34.60
|
35.00
|
35.62
|
18.71
|
59,300
|
|
|
1/14/2010
|
+0.30 / +0.83%
|
35.90
|
36.30
|
35.00
|
36.30
|
36.18
|
19.40
|
175,500
|
|
|
1/13/2010
|
+1.70 / +4.96%
|
35.30
|
37.50
|
32.90
|
36.00
|
34.00
|
19.24
|
146,100
|
|
|
1/12/2010
|
-2.30 / -6.28%
|
39.00
|
39.00
|
34.30
|
34.30
|
35.25
|
18.33
|
215,900
|
|
|
1/11/2010
|
-1.40 / -3.68%
|
39.80
|
39.80
|
36.20
|
36.60
|
36.79
|
19.56
|
99,900
|
|
|
1/8/2010
|
+1.90 / +5.26%
|
37.00
|
40.10
|
36.00
|
38.00
|
38.89
|
20.31
|
369,600
|
|
|
1/7/2010
|
-2.70 / -6.96%
|
38.00
|
40.00
|
36.10
|
36.10
|
37.47
|
19.29
|
318,600
|
|
|
1/6/2010
|
+2.50 / +6.89%
|
38.80
|
38.80
|
37.10
|
38.80
|
38.77
|
20.74
|
386,800
|
|
|
1/5/2010
|
+2.30 / +6.76%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
19.40
|
19,600
|
|
|
1/4/2010
|
+2.10 / +6.58%
|
34.00
|
34.00
|
33.00
|
34.00
|
33.97
|
18.17
|
45,600
|
|
|
12/31/2009
|
+1.30 / +4.25%
|
31.80
|
31.90
|
30.50
|
31.90
|
31.79
|
17.05
|
160,200
|
|
|
12/30/2009
|
+2.50 / +8.90%
|
28.10
|
30.60
|
27.00
|
30.60
|
29.86
|
16.35
|
189,600
|
|
|
12/29/2009
|
-1.90 / -6.33%
|
29.10
|
30.60
|
28.00
|
28.10
|
28.63
|
15.02
|
190,200
|
|
|
12/28/2009
|
+1.90 / +6.76%
|
30.00
|
30.00
|
28.10
|
30.00
|
29.90
|
16.03
|
218,900
|
|
|
12/25/2009
|
+1.60 / +6.04%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.07
|
15.02
|
27,900
|
|
|
12/24/2009
|
+0.90 / +3.52%
|
26.20
|
26.50
|
25.50
|
26.50
|
26.33
|
14.16
|
103,300
|
|
|
12/23/2009
|
+1.90 / +8.02%
|
23.00
|
25.60
|
23.00
|
25.60
|
24.84
|
13.68
|
150,900
|
|
|
12/22/2009
|
+1.10 / +4.87%
|
24.10
|
24.10
|
22.60
|
23.70
|
24.04
|
12.67
|
218,600
|
|
|
12/21/2009
|
+1.40 / +6.60%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.60
|
12.08
|
17,000
|
|
|
12/18/2009
|
+0.90 / +4.43%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.18
|
11.33
|
63,400
|
|
|
12/17/2009
|
-0.90 / -4.25%
|
20.10
|
21.00
|
19.80
|
20.30
|
19.90
|
10.85
|
97,500
|
|
|
12/16/2009
|
-1.60 / -7.02%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.24
|
11.33
|
51,600
|
|
|
12/15/2009
|
-0.20 / -0.87%
|
23.30
|
23.50
|
22.00
|
22.80
|
22.68
|
12.19
|
48,600
|
|
|
12/14/2009
|
+0.40 / +1.77%
|
22.60
|
24.10
|
21.60
|
23.00
|
23.03
|
12.29
|
74,500
|
|
|
12/11/2009
|
-1.40 / -5.83%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.63
|
12.08
|
45,400
|
|
|
12/10/2009
|
-1.80 / -6.98%
|
26.10
|
26.10
|
24.00
|
24.00
|
24.27
|
12.83
|
66,800
|
|
|
12/9/2009
|
-1.60 / -5.84%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.82
|
13.79
|
34,500
|
|
|
12/8/2009
|
-1.60 / -5.52%
|
29.00
|
29.00
|
27.10
|
27.40
|
27.66
|
14.64
|
32,500
|
|
|
12/7/2009
|
+0.40 / +1.40%
|
29.00
|
29.50
|
28.00
|
29.00
|
28.86
|
15.50
|
58,700
|
|
|