|
Closing price on 11/5/2009
|
|
| Open |
35.60 |
| High |
37.50 |
| Low |
33.20 |
| Volume |
347,900 |
| Split-adjusted Price |
19.40 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2009
|
+1.10 / +3.13%
|
35.60
|
37.50
|
33.20
|
36.30
|
35.22
|
19.40
|
347,900
|
|
|
11/4/2009
|
-2.40 / -6.38%
|
35.20
|
37.00
|
35.20
|
35.20
|
35.61
|
18.81
|
125,800
|
|
|
11/3/2009
|
-2.70 / -6.70%
|
38.00
|
40.40
|
37.60
|
37.60
|
37.79
|
20.10
|
49,700
|
|
|
11/2/2009
|
-3.10 / -7.14%
|
41.00
|
41.00
|
40.30
|
40.30
|
40.36
|
21.54
|
51,500
|
|
|
10/30/2009
|
+2.90 / +7.16%
|
42.20
|
43.40
|
42.20
|
43.40
|
43.29
|
23.19
|
179,800
|
|
|
10/29/2009
|
-3.50 / -7.95%
|
40.50
|
42.50
|
40.50
|
40.50
|
40.59
|
21.65
|
207,900
|
|
|
10/28/2009
|
-2.40 / -5.17%
|
43.20
|
46.40
|
43.20
|
44.00
|
43.48
|
23.52
|
573,800
|
|
|
10/27/2009
|
-3.40 / -6.83%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
24.80
|
8,600
|
|
|
10/26/2009
|
-3.00 / -5.68%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
26.62
|
28,100
|
|
|
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
|
|
|