Closing price on 3/9/2010
|
|
Open |
32.90 |
High |
32.90 |
Low |
30.70 |
Volume |
113,300 |
Split-adjusted Price |
20.26 |
|
|
SDP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2010
|
-1.90 / -5.78%
|
32.90
|
32.90
|
30.70
|
31.00
|
31.42
|
20.26
|
113,300
|
|
3/8/2010
|
-0.60 / -1.79%
|
34.60
|
34.60
|
32.00
|
32.90
|
33.02
|
21.51
|
72,600
|
|
3/5/2010
|
+2.30 / +7.37%
|
30.60
|
33.50
|
30.60
|
33.50
|
32.42
|
21.90
|
199,000
|
|
3/4/2010
|
+0.50 / +1.63%
|
31.80
|
31.90
|
30.00
|
31.20
|
31.71
|
20.39
|
216,700
|
|
3/3/2010
|
+1.80 / +6.23%
|
29.30
|
30.70
|
28.70
|
30.70
|
29.92
|
20.07
|
176,600
|
|
3/2/2010
|
+1.40 / +5.09%
|
28.00
|
29.10
|
27.40
|
28.90
|
28.67
|
18.89
|
175,100
|
|
3/1/2010
|
+0.80 / +3.00%
|
27.20
|
27.70
|
26.80
|
27.50
|
27.24
|
17.98
|
61,300
|
|
2/26/2010
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.30
|
26.70
|
26.72
|
17.45
|
15,000
|
|
2/25/2010
|
-0.20 / -0.74%
|
27.00
|
27.70
|
26.50
|
26.70
|
26.85
|
17.45
|
25,800
|
|
2/24/2010
|
+0.80 / +3.07%
|
26.50
|
26.90
|
26.30
|
26.90
|
26.55
|
17.58
|
19,600
|
|
2/23/2010
|
-1.90 / -6.79%
|
27.00
|
27.00
|
26.00
|
26.10
|
26.26
|
17.06
|
26,500
|
|
2/22/2010
|
-0.10 / -0.36%
|
28.50
|
28.50
|
27.50
|
28.00
|
27.90
|
18.30
|
48,000
|
|
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
|
|
|