|
Closing price on 11/18/2010
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
129,200 |
| Split-adjusted Price |
10.74 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
+0.90 / +6.04%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.67
|
10.74
|
129,200
|
|
|
11/17/2010
|
+0.10 / +0.68%
|
15.00
|
15.40
|
14.40
|
14.90
|
14.83
|
10.13
|
196,400
|
|
|
11/16/2010
|
-0.30 / -1.99%
|
14.70
|
15.00
|
14.20
|
14.80
|
14.35
|
10.06
|
133,100
|
|
|
11/15/2010
|
-1.10 / -6.79%
|
16.90
|
16.90
|
15.00
|
15.10
|
15.17
|
10.27
|
112,200
|
|
|
11/12/2010
|
-0.80 / -4.71%
|
16.70
|
16.70
|
16.00
|
16.20
|
16.08
|
11.01
|
150,000
|
|
|
11/11/2010
|
-1.00 / -5.56%
|
17.60
|
17.80
|
17.00
|
17.00
|
17.24
|
11.56
|
83,500
|
|
|
11/10/2010
|
+0.30 / +1.69%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.72
|
12.24
|
52,200
|
|
|
11/9/2010
|
-0.90 / -4.84%
|
18.90
|
18.90
|
17.60
|
17.70
|
17.67
|
12.03
|
50,000
|
|
|
11/8/2010
|
-1.00 / -5.10%
|
19.50
|
19.50
|
18.40
|
18.60
|
18.68
|
12.65
|
30,500
|
|
|
11/5/2010
|
+0.70 / +3.70%
|
19.80
|
19.80
|
18.80
|
19.60
|
19.25
|
13.33
|
58,500
|
|
|
11/4/2010
|
+1.40 / +8.00%
|
18.30
|
18.90
|
18.10
|
18.90
|
18.57
|
12.85
|
49,100
|
|
|
11/3/2010
|
-0.80 / -4.37%
|
17.00
|
18.20
|
17.00
|
17.50
|
17.96
|
11.90
|
51,600
|
|
|
11/2/2010
|
-0.50 / -2.66%
|
19.00
|
19.00
|
18.00
|
18.30
|
18.17
|
12.44
|
39,700
|
|
|
11/1/2010
|
-0.80 / -4.08%
|
19.20
|
19.20
|
18.70
|
18.80
|
18.83
|
12.78
|
98,800
|
|
|
10/29/2010
|
-0.20 / -1.01%
|
20.10
|
20.10
|
19.60
|
19.60
|
19.89
|
13.33
|
43,300
|
|
|
10/28/2010
|
-0.70 / -3.41%
|
19.70
|
20.50
|
19.70
|
19.80
|
20.03
|
13.46
|
34,600
|
|
|
10/27/2010
|
+0.20 / +0.99%
|
21.20
|
21.70
|
19.60
|
20.50
|
20.98
|
13.94
|
88,400
|
|
|
10/26/2010
|
+0.90 / +4.64%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.30
|
13.80
|
74,300
|
|
|
10/25/2010
|
-0.30 / -1.52%
|
18.30
|
19.90
|
18.20
|
19.40
|
18.97
|
13.19
|
61,900
|
|
|
10/22/2010
|
-0.60 / -2.96%
|
19.30
|
20.00
|
19.30
|
19.70
|
19.37
|
13.39
|
163,100
|
|
|
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
|
|
|