|
Closing price on 12/13/2010
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.70 |
| Volume |
114,300 |
| Split-adjusted Price |
14.82 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2010
|
+1.20 / +5.83%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.80
|
14.82
|
114,300
|
|
|
12/10/2010
|
+0.70 / +3.52%
|
20.30
|
20.60
|
19.80
|
20.60
|
20.38
|
14.01
|
182,300
|
|
|
12/9/2010
|
+0.30 / +1.53%
|
19.80
|
20.10
|
18.60
|
19.90
|
19.34
|
13.53
|
209,900
|
|
|
12/8/2010
|
-0.90 / -4.39%
|
20.50
|
20.90
|
19.60
|
19.60
|
19.92
|
13.33
|
105,200
|
|
|
12/7/2010
|
-0.50 / -2.38%
|
21.70
|
22.10
|
20.50
|
20.50
|
21.05
|
13.94
|
217,800
|
|
|
12/6/2010
|
-0.10 / -0.47%
|
22.10
|
22.50
|
19.80
|
21.00
|
21.97
|
14.28
|
321,500
|
|
|
12/3/2010
|
+0.80 / +3.94%
|
20.60
|
21.10
|
20.10
|
21.10
|
21.07
|
14.35
|
217,700
|
|
|
12/2/2010
|
+1.50 / +7.98%
|
19.00
|
20.60
|
18.80
|
20.30
|
19.76
|
13.80
|
273,500
|
|
|
12/1/2010
|
-0.30 / -1.57%
|
18.50
|
20.40
|
18.30
|
18.80
|
19.38
|
12.78
|
259,000
|
|
|
11/30/2010
|
+0.40 / +2.14%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.20
|
12.99
|
188,400
|
|
|
11/29/2010
|
+1.20 / +6.86%
|
16.90
|
18.70
|
16.90
|
18.70
|
18.00
|
12.71
|
141,900
|
|
|
11/26/2010
|
+0.80 / +4.79%
|
17.50
|
17.70
|
17.00
|
17.50
|
17.47
|
11.90
|
233,100
|
|
|
11/25/2010
|
+0.90 / +5.70%
|
15.90
|
16.70
|
15.90
|
16.70
|
16.61
|
11.35
|
125,800
|
|
|
11/24/2010
|
+0.70 / +4.64%
|
15.00
|
15.90
|
14.50
|
15.80
|
15.68
|
10.74
|
192,200
|
|
|
11/23/2010
|
+0.70 / +4.86%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.91
|
10.27
|
133,200
|
|
|
11/22/2010
|
-0.30 / -2.04%
|
14.60
|
14.60
|
14.00
|
14.40
|
14.17
|
9.79
|
101,500
|
|
|
11/19/2010
|
-1.10 / -6.96%
|
15.80
|
15.80
|
14.70
|
14.70
|
15.03
|
9.99
|
105,800
|
|
|
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
|
|
|