|
Closing price on 2/12/2010
|
|
| Open |
28.00 |
| High |
28.60 |
| Low |
27.20 |
| Volume |
62,500 |
| Split-adjusted Price |
18.37 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2010
|
+0.60 / +2.18%
|
28.00
|
28.60
|
27.20
|
28.10
|
28.24
|
18.37
|
62,500
|
|
|
2/11/2010
|
+1.30 / +4.96%
|
27.00
|
27.80
|
26.00
|
27.50
|
27.17
|
17.98
|
44,400
|
|
|
2/10/2010
|
+1.30 / +5.22%
|
26.00
|
26.20
|
25.50
|
26.20
|
26.05
|
17.13
|
32,000
|
|
|
2/9/2010
|
-0.30 / -1.19%
|
24.00
|
25.00
|
23.70
|
24.90
|
24.50
|
16.28
|
51,400
|
|
|
2/8/2010
|
-0.40 / -1.56%
|
25.00
|
25.20
|
24.70
|
25.20
|
25.02
|
16.47
|
15,700
|
|
|
2/5/2010
|
-1.20 / -4.48%
|
26.50
|
26.50
|
25.20
|
25.60
|
25.61
|
16.73
|
27,900
|
|
|
2/4/2010
|
+0.80 / +3.08%
|
26.00
|
26.80
|
25.90
|
26.80
|
26.30
|
17.52
|
33,700
|
|
|
2/3/2010
|
-0.10 / -0.38%
|
25.90
|
26.70
|
25.50
|
26.00
|
26.05
|
17.00
|
21,500
|
|
|
2/2/2010
|
-0.50 / -1.88%
|
27.50
|
27.50
|
26.10
|
26.10
|
26.71
|
17.06
|
24,500
|
|
|
2/1/2010
|
+0.10 / +0.38%
|
26.60
|
27.70
|
26.60
|
26.60
|
26.94
|
17.39
|
46,100
|
|
|
1/29/2010
|
-0.20 / -0.75%
|
26.50
|
27.00
|
25.40
|
26.50
|
26.55
|
17.32
|
31,600
|
|
|
1/28/2010
|
-1.00 / -3.61%
|
26.90
|
28.00
|
26.70
|
26.70
|
26.80
|
17.45
|
54,700
|
|
|
1/27/2010
|
-0.20 / -0.72%
|
29.70
|
29.70
|
27.50
|
27.70
|
28.66
|
18.11
|
109,900
|
|
|
1/26/2010
|
+1.60 / +6.08%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.78
|
18.24
|
15,600
|
|
|
1/25/2010
|
-0.20 / -0.75%
|
25.00
|
26.90
|
25.00
|
26.30
|
26.14
|
17.19
|
55,100
|
|
|
1/22/2010
|
-0.10 / -0.38%
|
25.20
|
26.90
|
25.00
|
26.50
|
26.02
|
17.32
|
43,300
|
|
|
1/21/2010
|
-1.60 / -5.67%
|
29.00
|
29.00
|
26.60
|
26.60
|
26.82
|
17.39
|
43,000
|
|
|
1/20/2010
|
-4.80 / -14.55%
|
28.70
|
28.70
|
27.50
|
28.20
|
28.55
|
18.43
|
155,600
|
|
|
1/19/2010
|
-0.20 / -0.60%
|
31.50
|
33.50
|
31.00
|
33.00
|
32.85
|
17.64
|
117,200
|
|
|
1/18/2010
|
-1.80 / -5.14%
|
33.60
|
34.50
|
33.20
|
33.20
|
33.22
|
17.74
|
87,300
|
|
|
1/15/2010
|
-1.30 / -3.58%
|
37.00
|
37.00
|
34.60
|
35.00
|
35.62
|
18.71
|
59,300
|
|
|
1/14/2010
|
+0.30 / +0.83%
|
35.90
|
36.30
|
35.00
|
36.30
|
36.18
|
19.40
|
175,500
|
|
|
1/13/2010
|
+1.70 / +4.96%
|
35.30
|
37.50
|
32.90
|
36.00
|
34.00
|
19.24
|
146,100
|
|
|
1/12/2010
|
-2.30 / -6.28%
|
39.00
|
39.00
|
34.30
|
34.30
|
35.25
|
18.33
|
215,900
|
|
|
1/11/2010
|
-1.40 / -3.68%
|
39.80
|
39.80
|
36.20
|
36.60
|
36.79
|
19.56
|
99,900
|
|
|
1/8/2010
|
+1.90 / +5.26%
|
37.00
|
40.10
|
36.00
|
38.00
|
38.89
|
20.31
|
369,600
|
|
|
1/7/2010
|
-2.70 / -6.96%
|
38.00
|
40.00
|
36.10
|
36.10
|
37.47
|
19.29
|
318,600
|
|
|
1/6/2010
|
+2.50 / +6.89%
|
38.80
|
38.80
|
37.10
|
38.80
|
38.77
|
20.74
|
386,800
|
|
|
1/5/2010
|
+2.30 / +6.76%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
19.40
|
19,600
|
|
|
1/4/2010
|
+2.10 / +6.58%
|
34.00
|
34.00
|
33.00
|
34.00
|
33.97
|
18.17
|
45,600
|
|
|