|
Closing price on 4/21/2010
|
|
| Open |
36.80 |
| High |
39.20 |
| Low |
36.80 |
| Volume |
399,100 |
| Split-adjusted Price |
25.62 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2010
|
+2.50 / +6.81%
|
36.80
|
39.20
|
36.80
|
39.20
|
39.09
|
25.62
|
399,100
|
|
|
4/20/2010
|
+0.50 / +1.38%
|
36.30
|
37.00
|
36.30
|
36.70
|
36.66
|
23.99
|
172,400
|
|
|
4/19/2010
|
-0.40 / -1.09%
|
37.00
|
37.60
|
36.00
|
36.20
|
36.63
|
23.66
|
199,700
|
|
|
4/16/2010
|
+0.10 / +0.27%
|
36.50
|
38.00
|
36.50
|
36.60
|
37.28
|
23.92
|
378,100
|
|
|
4/15/2010
|
+2.00 / +5.80%
|
35.40
|
36.50
|
35.10
|
36.50
|
36.03
|
23.86
|
351,600
|
|
|
4/14/2010
|
+0.50 / +1.47%
|
34.10
|
35.00
|
33.70
|
34.50
|
34.20
|
22.55
|
168,000
|
|
|
4/13/2010
|
-0.70 / -2.02%
|
34.50
|
35.30
|
33.70
|
34.00
|
34.13
|
22.22
|
81,500
|
|
|
4/12/2010
|
-1.10 / -3.07%
|
35.10
|
35.40
|
34.00
|
34.70
|
34.50
|
22.68
|
142,600
|
|
|
4/9/2010
|
-1.20 / -3.24%
|
38.00
|
38.00
|
35.40
|
35.80
|
36.29
|
23.40
|
169,700
|
|
|
4/8/2010
|
+2.50 / +7.25%
|
34.90
|
37.00
|
34.60
|
37.00
|
36.81
|
24.19
|
443,600
|
|
|
4/7/2010
|
-0.10 / -0.29%
|
35.50
|
35.90
|
34.00
|
34.50
|
34.64
|
22.55
|
102,200
|
|
|
4/6/2010
|
-0.30 / -0.86%
|
35.10
|
36.50
|
34.40
|
34.60
|
35.48
|
22.62
|
248,700
|
|
|
4/5/2010
|
+1.50 / +4.49%
|
34.80
|
35.50
|
33.80
|
34.90
|
34.67
|
22.81
|
146,900
|
|
|
4/2/2010
|
+0.20 / +0.60%
|
33.50
|
34.20
|
33.00
|
33.40
|
33.70
|
21.83
|
157,200
|
|
|
4/1/2010
|
+1.20 / +3.75%
|
32.80
|
33.50
|
31.30
|
33.20
|
32.48
|
21.70
|
236,900
|
|
|
3/31/2010
|
-1.00 / -3.03%
|
33.50
|
33.90
|
31.50
|
32.00
|
32.17
|
20.92
|
212,300
|
|
|
3/30/2010
|
-2.00 / -5.71%
|
35.70
|
35.70
|
32.60
|
33.00
|
33.75
|
21.57
|
125,900
|
|
|
3/29/2010
|
+2.00 / +6.06%
|
33.00
|
35.00
|
32.90
|
35.00
|
34.38
|
22.88
|
252,400
|
|
|
3/26/2010
|
-1.60 / -4.62%
|
34.80
|
34.80
|
32.50
|
33.00
|
32.77
|
21.57
|
287,900
|
|
|
3/25/2010
|
-2.80 / -7.49%
|
37.10
|
37.10
|
34.60
|
34.60
|
34.86
|
22.62
|
317,200
|
|
|
3/24/2010
|
+0.40 / +1.08%
|
37.20
|
38.00
|
35.00
|
37.40
|
37.08
|
24.45
|
347,500
|
|
|
3/23/2010
|
-1.90 / -4.88%
|
40.00
|
41.00
|
36.10
|
37.00
|
37.05
|
24.19
|
315,300
|
|
|
3/22/2010
|
+2.50 / +6.87%
|
38.00
|
38.90
|
38.00
|
38.90
|
38.76
|
25.43
|
448,300
|
|
|
3/19/2010
|
+1.20 / +3.41%
|
35.60
|
36.40
|
35.60
|
36.40
|
36.36
|
23.79
|
837,500
|
|
|
3/18/2010
|
+2.20 / +6.67%
|
34.00
|
35.60
|
32.20
|
35.20
|
34.14
|
23.01
|
197,400
|
|
|
3/17/2010
|
-1.00 / -2.94%
|
34.00
|
34.70
|
32.30
|
33.00
|
33.32
|
21.57
|
236,700
|
|
|
3/16/2010
|
-0.70 / -2.02%
|
36.00
|
36.00
|
33.00
|
34.00
|
34.66
|
22.22
|
348,300
|
|
|
3/15/2010
|
+1.60 / +4.83%
|
33.00
|
34.90
|
33.00
|
34.70
|
34.82
|
22.68
|
412,000
|
|
|
3/12/2010
|
+0.30 / +0.91%
|
32.50
|
33.40
|
31.50
|
33.10
|
32.67
|
21.64
|
183,400
|
|
|
3/11/2010
|
+1.80 / +5.81%
|
31.40
|
33.30
|
31.40
|
32.80
|
32.52
|
21.44
|
196,500
|
|
|