|
Closing price on 12/30/2009
|
|
| Open |
28.10 |
| High |
30.60 |
| Low |
27.00 |
| Volume |
189,600 |
| Split-adjusted Price |
16.35 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2009
|
+2.50 / +8.90%
|
28.10
|
30.60
|
27.00
|
30.60
|
29.86
|
16.35
|
189,600
|
|
|
12/29/2009
|
-1.90 / -6.33%
|
29.10
|
30.60
|
28.00
|
28.10
|
28.63
|
15.02
|
190,200
|
|
|
12/28/2009
|
+1.90 / +6.76%
|
30.00
|
30.00
|
28.10
|
30.00
|
29.90
|
16.03
|
218,900
|
|
|
12/25/2009
|
+1.60 / +6.04%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.07
|
15.02
|
27,900
|
|
|
12/24/2009
|
+0.90 / +3.52%
|
26.20
|
26.50
|
25.50
|
26.50
|
26.33
|
14.16
|
103,300
|
|
|
12/23/2009
|
+1.90 / +8.02%
|
23.00
|
25.60
|
23.00
|
25.60
|
24.84
|
13.68
|
150,900
|
|
|
12/22/2009
|
+1.10 / +4.87%
|
24.10
|
24.10
|
22.60
|
23.70
|
24.04
|
12.67
|
218,600
|
|
|
12/21/2009
|
+1.40 / +6.60%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.60
|
12.08
|
17,000
|
|
|
12/18/2009
|
+0.90 / +4.43%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.18
|
11.33
|
63,400
|
|
|
12/17/2009
|
-0.90 / -4.25%
|
20.10
|
21.00
|
19.80
|
20.30
|
19.90
|
10.85
|
97,500
|
|
|
12/16/2009
|
-1.60 / -7.02%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.24
|
11.33
|
51,600
|
|
|
12/15/2009
|
-0.20 / -0.87%
|
23.30
|
23.50
|
22.00
|
22.80
|
22.68
|
12.19
|
48,600
|
|
|
12/14/2009
|
+0.40 / +1.77%
|
22.60
|
24.10
|
21.60
|
23.00
|
23.03
|
12.29
|
74,500
|
|
|
12/11/2009
|
-1.40 / -5.83%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.63
|
12.08
|
45,400
|
|
|
12/10/2009
|
-1.80 / -6.98%
|
26.10
|
26.10
|
24.00
|
24.00
|
24.27
|
12.83
|
66,800
|
|
|
12/9/2009
|
-1.60 / -5.84%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.82
|
13.79
|
34,500
|
|
|
12/8/2009
|
-1.60 / -5.52%
|
29.00
|
29.00
|
27.10
|
27.40
|
27.66
|
14.64
|
32,500
|
|
|
12/7/2009
|
+0.40 / +1.40%
|
29.00
|
29.50
|
28.00
|
29.00
|
28.86
|
15.50
|
58,700
|
|
|
12/4/2009
|
-0.50 / -1.72%
|
28.80
|
29.20
|
28.00
|
28.60
|
28.67
|
15.29
|
18,900
|
|
|
12/3/2009
|
-0.40 / -1.36%
|
28.50
|
29.50
|
28.10
|
29.10
|
28.83
|
15.55
|
102,400
|
|
|
12/2/2009
|
-1.80 / -5.75%
|
32.60
|
32.60
|
29.20
|
29.50
|
30.24
|
15.77
|
86,300
|
|
|
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
|
|
|