|
Closing price on 11/4/2010
|
|
| Open |
18.30 |
| High |
18.90 |
| Low |
18.10 |
| Volume |
49,100 |
| Split-adjusted Price |
12.85 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|