|
Closing price on 12/28/2010
|
|
| Open |
18.10 |
| High |
18.90 |
| Low |
18.00 |
| Volume |
116,400 |
| Split-adjusted Price |
12.85 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2010
|
+1.40 / +8.00%
|
18.10
|
18.90
|
18.00
|
18.90
|
18.64
|
12.85
|
116,400
|
|
|
12/27/2010
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.73
|
11.90
|
16,800
|
|
|
12/24/2010
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.63
|
11.90
|
67,600
|
|
|
12/23/2010
|
-0.70 / -3.87%
|
18.80
|
18.90
|
17.40
|
17.40
|
17.69
|
11.83
|
53,200
|
|
|
12/22/2010
|
-0.30 / -1.63%
|
19.00
|
19.00
|
17.80
|
18.10
|
18.17
|
12.31
|
49,600
|
|
|
12/21/2010
|
-0.30 / -1.60%
|
19.40
|
19.40
|
17.70
|
18.40
|
18.17
|
12.51
|
64,600
|
|
|
12/20/2010
|
-0.90 / -4.59%
|
20.00
|
20.00
|
18.60
|
18.70
|
19.02
|
12.71
|
59,200
|
|
|
12/17/2010
|
+0.80 / +4.26%
|
19.20
|
19.60
|
18.50
|
19.60
|
19.18
|
13.33
|
124,400
|
|
|
12/16/2010
|
-0.90 / -4.57%
|
19.20
|
20.10
|
18.80
|
18.80
|
18.96
|
12.78
|
148,300
|
|
|
12/15/2010
|
-0.60 / -2.96%
|
20.50
|
20.80
|
19.60
|
19.70
|
20.22
|
13.39
|
77,100
|
|
|
12/14/2010
|
-1.50 / -6.88%
|
22.40
|
22.40
|
20.30
|
20.30
|
20.54
|
13.80
|
242,900
|
|
|
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
|
|
|