|
Closing price on 12/1/2009
|
|
| Open |
31.00 |
| High |
31.30 |
| Low |
31.00 |
| Volume |
110,100 |
| Split-adjusted Price |
16.73 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+1.30 / +4.33%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.27
|
16.73
|
110,100
|
|
|
11/30/2009
|
+1.00 / +3.45%
|
29.00
|
30.20
|
28.50
|
30.00
|
29.34
|
16.03
|
108,800
|
|
|
11/27/2009
|
-2.00 / -6.45%
|
29.00
|
32.00
|
29.00
|
29.00
|
29.34
|
15.50
|
248,500
|
|
|
11/26/2009
|
-2.20 / -6.63%
|
33.20
|
33.20
|
31.00
|
31.00
|
31.06
|
16.57
|
7,200
|
|
|
11/25/2009
|
-2.20 / -6.21%
|
33.50
|
35.00
|
33.20
|
33.20
|
33.34
|
17.74
|
58,300
|
|
|
11/24/2009
|
-1.20 / -3.28%
|
35.40
|
38.50
|
34.90
|
35.40
|
35.62
|
18.92
|
114,300
|
|
|
11/23/2009
|
-2.10 / -5.43%
|
38.50
|
39.00
|
36.30
|
36.60
|
37.55
|
19.56
|
127,000
|
|
|
11/20/2009
|
-0.90 / -2.27%
|
40.00
|
40.00
|
38.00
|
38.70
|
38.69
|
20.68
|
101,700
|
|
|
11/19/2009
|
-0.40 / -1.00%
|
40.50
|
40.90
|
38.50
|
39.60
|
39.74
|
21.16
|
132,000
|
|
|
11/18/2009
|
+0.50 / +1.27%
|
40.00
|
41.00
|
38.50
|
40.00
|
38.96
|
21.38
|
362,600
|
|
|
11/17/2009
|
-0.50 / -1.25%
|
42.80
|
42.80
|
39.50
|
39.50
|
41.26
|
21.11
|
227,400
|
|
|
11/16/2009
|
+2.30 / +6.10%
|
39.90
|
40.00
|
38.80
|
40.00
|
39.99
|
21.38
|
247,000
|
|
|
11/13/2009
|
+2.00 / +5.60%
|
35.30
|
37.70
|
35.30
|
37.70
|
37.39
|
20.15
|
325,900
|
|
|
11/12/2009
|
+1.70 / +5.00%
|
35.40
|
35.70
|
34.10
|
35.70
|
35.30
|
19.08
|
118,200
|
|
|
11/11/2009
|
+0.50 / +1.49%
|
33.20
|
34.70
|
32.10
|
34.00
|
33.39
|
18.17
|
72,500
|
|
|
11/10/2009
|
-1.10 / -3.18%
|
33.00
|
36.00
|
32.30
|
33.50
|
33.17
|
17.90
|
101,400
|
|
|
11/9/2009
|
-3.00 / -7.98%
|
37.60
|
37.60
|
34.60
|
34.60
|
34.67
|
18.49
|
136,600
|
|
|
11/6/2009
|
+1.30 / +3.58%
|
37.60
|
37.60
|
36.00
|
37.60
|
37.25
|
20.10
|
182,900
|
|
|
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
|
|
|