|
Closing price on 10/23/2009
|
|
| Open |
60.60 |
| High |
60.60 |
| Low |
52.80 |
| Volume |
233,800 |
| Split-adjusted Price |
28.22 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2009
|
-4.10 / -7.21%
|
60.60
|
60.60
|
52.80
|
52.80
|
53.47
|
28.22
|
233,800
|
|
|
10/22/2009
|
+3.30 / +6.16%
|
55.90
|
56.90
|
55.00
|
56.90
|
56.71
|
30.41
|
437,900
|
|
|
10/21/2009
|
+3.40 / +6.77%
|
53.50
|
53.60
|
51.00
|
53.60
|
53.16
|
28.65
|
606,500
|
|
|
10/20/2009
|
+3.10 / +6.58%
|
50.20
|
50.20
|
49.50
|
50.20
|
50.10
|
26.83
|
146,600
|
|
|
10/19/2009
|
+3.10 / +7.05%
|
47.10
|
47.10
|
46.20
|
47.10
|
47.00
|
25.17
|
259,200
|
|
|
10/16/2009
|
+2.40 / +5.77%
|
44.50
|
44.50
|
41.60
|
44.00
|
44.10
|
23.52
|
1,132,000
|
|
|
10/15/2009
|
+2.70 / +6.94%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
22.23
|
29,100
|
|
|
10/14/2009
|
+2.50 / +6.87%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
20.79
|
126,000
|
|
|
10/13/2009
|
+2.30 / +6.74%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
19.45
|
21,600
|
|
|
10/12/2009
|
+2.20 / +6.90%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
18.22
|
7,800
|
|
|
10/9/2009
|
+1.20 / +3.91%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
17.05
|
50,900
|
|
|
10/8/2009
|
+1.90 / +6.60%
|
29.00
|
30.70
|
28.60
|
30.70
|
29.86
|
16.41
|
287,400
|
|
|
10/7/2009
|
+1.80 / +6.67%
|
28.00
|
28.80
|
28.00
|
28.80
|
28.69
|
15.39
|
314,800
|
|
|
10/6/2009
|
-0.50 / -1.82%
|
27.50
|
27.80
|
26.50
|
27.00
|
26.99
|
14.43
|
71,500
|
|
|
10/5/2009
|
-0.30 / -1.08%
|
27.70
|
27.70
|
26.00
|
27.50
|
27.10
|
14.70
|
50,300
|
|
|
10/2/2009
|
-0.20 / -0.71%
|
27.00
|
27.80
|
26.60
|
27.80
|
26.86
|
14.86
|
109,800
|
|
|
10/1/2009
|
0.00 / 0.00%
|
29.00
|
29.50
|
26.50
|
28.00
|
28.50
|
14.96
|
202,800
|
|
|
9/30/2009
|
+1.60 / +6.06%
|
26.60
|
28.00
|
26.40
|
28.00
|
27.75
|
14.96
|
403,100
|
|
|
9/29/2009
|
+0.20 / +0.76%
|
26.50
|
26.50
|
25.90
|
26.40
|
26.16
|
14.11
|
116,600
|
|
|
9/28/2009
|
-0.50 / -1.87%
|
27.00
|
27.00
|
25.90
|
26.20
|
26.27
|
14.00
|
77,700
|
|
|
9/25/2009
|
+0.90 / +3.49%
|
25.50
|
27.00
|
25.50
|
26.70
|
26.21
|
14.27
|
123,900
|
|
|
9/24/2009
|
-0.30 / -1.15%
|
27.00
|
27.00
|
25.80
|
25.80
|
26.03
|
13.79
|
132,900
|
|
|
9/23/2009
|
-1.80 / -6.45%
|
28.00
|
28.50
|
25.90
|
26.10
|
27.27
|
13.95
|
239,900
|
|
|
9/22/2009
|
-0.30 / -1.06%
|
28.00
|
28.90
|
27.40
|
27.90
|
27.83
|
14.91
|
303,500
|
|
|
9/21/2009
|
+0.90 / +3.30%
|
29.00
|
29.00
|
27.00
|
28.20
|
27.94
|
15.07
|
308,300
|
|
|
9/18/2009
|
+1.60 / +6.23%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.23
|
14.59
|
131,900
|
|
|
9/17/2009
|
-0.30 / -1.15%
|
26.40
|
26.70
|
25.00
|
25.70
|
25.63
|
13.74
|
163,500
|
|
|
9/16/2009
|
-0.90 / -3.35%
|
26.80
|
27.60
|
26.00
|
26.00
|
26.70
|
13.90
|
207,200
|
|
|
9/15/2009
|
-1.30 / -4.61%
|
28.30
|
28.30
|
26.40
|
26.90
|
26.91
|
14.38
|
238,000
|
|
|
9/14/2009
|
+1.40 / +5.22%
|
28.50
|
28.50
|
27.60
|
28.20
|
28.31
|
15.07
|
267,300
|
|
|