|
Closing price on 10/21/2010
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
20.20 |
| Volume |
71,500 |
| Split-adjusted Price |
13.80 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2010
|
-0.70 / -3.33%
|
22.00
|
22.00
|
20.20
|
20.30
|
20.67
|
13.80
|
71,500
|
|
|
10/20/2010
|
-1.50 / -6.67%
|
21.60
|
21.70
|
21.00
|
21.00
|
21.03
|
14.28
|
178,000
|
|
|
10/19/2010
|
-0.50 / -2.17%
|
24.20
|
24.20
|
22.30
|
22.50
|
22.48
|
15.30
|
114,100
|
|
|
10/18/2010
|
-1.00 / -4.17%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.85
|
15.64
|
38,900
|
|
|
10/15/2010
|
-0.40 / -1.64%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.20
|
16.32
|
15,000
|
|
|
10/14/2010
|
-0.10 / -0.41%
|
25.30
|
25.30
|
24.10
|
24.40
|
24.62
|
16.59
|
30,200
|
|
|
10/13/2010
|
+0.40 / +1.66%
|
24.50
|
24.60
|
23.80
|
24.50
|
24.34
|
16.66
|
35,700
|
|
|
10/12/2010
|
-0.20 / -0.82%
|
25.60
|
25.60
|
24.00
|
24.10
|
24.19
|
16.38
|
41,600
|
|
|
10/11/2010
|
-0.10 / -0.41%
|
25.50
|
25.50
|
24.20
|
24.30
|
24.61
|
16.52
|
19,400
|
|
|
10/8/2010
|
-0.60 / -2.40%
|
25.40
|
25.40
|
24.20
|
24.40
|
24.64
|
16.59
|
61,500
|
|
|
10/7/2010
|
-0.80 / -3.10%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.35
|
17.00
|
58,200
|
|
|
10/6/2010
|
+0.40 / +1.57%
|
26.40
|
26.40
|
25.20
|
25.80
|
25.85
|
17.54
|
228,300
|
|
|
10/5/2010
|
+0.20 / +0.79%
|
25.30
|
26.00
|
24.60
|
25.40
|
25.26
|
17.27
|
49,200
|
|
|
10/4/2010
|
-1.60 / -5.97%
|
27.70
|
27.70
|
25.10
|
25.20
|
25.30
|
17.13
|
168,800
|
|
|
10/1/2010
|
-0.40 / -1.47%
|
26.00
|
28.00
|
26.00
|
26.80
|
26.87
|
18.22
|
89,200
|
|
|
9/30/2010
|
-0.10 / -0.37%
|
27.40
|
27.40
|
26.80
|
27.20
|
27.02
|
18.49
|
52,400
|
|
|
9/29/2010
|
-1.00 / -3.53%
|
28.60
|
28.60
|
27.10
|
27.30
|
27.51
|
18.56
|
119,100
|
|
|
9/28/2010
|
+0.70 / +2.54%
|
29.30
|
29.30
|
28.00
|
28.30
|
28.54
|
19.24
|
55,500
|
|
|
9/27/2010
|
-0.20 / -0.72%
|
28.00
|
28.40
|
27.60
|
27.60
|
27.85
|
18.76
|
60,200
|
|
|
9/24/2010
|
0.00 / 0.00%
|
28.00
|
28.70
|
27.70
|
27.80
|
28.09
|
18.90
|
71,400
|
|
|
9/23/2010
|
-1.00 / -3.47%
|
28.90
|
28.90
|
27.00
|
27.80
|
27.72
|
18.90
|
273,700
|
|
|
9/22/2010
|
-0.30 / -1.03%
|
30.00
|
30.00
|
28.50
|
28.80
|
28.90
|
19.58
|
76,600
|
|
|
9/21/2010
|
-1.00 / -3.32%
|
30.40
|
30.80
|
29.00
|
29.10
|
29.60
|
19.78
|
145,600
|
|
|
9/20/2010
|
-0.50 / -1.63%
|
32.30
|
32.30
|
29.50
|
30.10
|
30.90
|
20.46
|
203,100
|
|
|
9/17/2010
|
+1.60 / +5.52%
|
30.00
|
30.60
|
28.70
|
30.60
|
30.40
|
20.80
|
303,600
|
|
|
9/16/2010
|
+0.10 / +0.35%
|
28.50
|
29.40
|
28.00
|
29.00
|
28.60
|
19.72
|
233,100
|
|
|
9/15/2010
|
-2.00 / -6.47%
|
31.00
|
31.00
|
28.80
|
28.90
|
29.38
|
19.65
|
71,900
|
|
|
9/14/2010
|
+1.90 / +6.55%
|
29.50
|
31.50
|
29.30
|
30.90
|
30.51
|
21.01
|
134,100
|
|
|
9/13/2010
|
-1.00 / -3.33%
|
31.90
|
31.90
|
28.30
|
29.00
|
29.88
|
19.72
|
177,200
|
|
|
9/10/2010
|
+1.20 / +4.17%
|
30.30
|
30.30
|
28.00
|
30.00
|
30.11
|
20.40
|
812,000
|
|
|