|
Closing price on 4/6/2010
|
|
| Open |
35.10 |
| High |
36.50 |
| Low |
34.40 |
| Volume |
248,700 |
| Split-adjusted Price |
22.62 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2010
|
0.00 / 0.00%
|
31.00
|
32.80
|
30.80
|
31.00
|
31.44
|
20.26
|
135,400
|
|
|
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
|
|
|