|
Closing price on 5/20/2010
|
|
| Open |
27.40 |
| High |
30.50 |
| Low |
26.90 |
| Volume |
148,400 |
| Split-adjusted Price |
20.40 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
+1.30 / +4.53%
|
27.40
|
30.50
|
26.90
|
30.00
|
28.48
|
20.40
|
148,400
|
|
|
5/19/2010
|
-1.80 / -5.90%
|
30.00
|
30.00
|
28.50
|
28.70
|
28.86
|
19.51
|
136,000
|
|
|
5/18/2010
|
-2.10 / -6.44%
|
32.00
|
32.00
|
30.20
|
30.50
|
30.62
|
20.74
|
170,300
|
|
|
5/17/2010
|
-0.80 / -2.40%
|
34.20
|
34.20
|
31.50
|
32.60
|
32.35
|
22.16
|
52,300
|
|
|
5/14/2010
|
+0.50 / +1.52%
|
33.60
|
33.70
|
32.70
|
33.40
|
33.18
|
22.71
|
48,400
|
|
|
5/13/2010
|
-0.20 / -0.60%
|
33.30
|
34.80
|
31.50
|
32.90
|
32.65
|
22.37
|
113,700
|
|
|
5/12/2010
|
-1.90 / -5.43%
|
35.00
|
35.00
|
33.10
|
33.10
|
33.33
|
22.50
|
227,600
|
|
|
5/11/2010
|
-0.50 / -1.41%
|
37.00
|
37.00
|
35.00
|
35.00
|
35.47
|
23.80
|
125,900
|
|
|
5/10/2010
|
-1.50 / -4.05%
|
37.00
|
37.10
|
34.90
|
35.50
|
35.34
|
24.14
|
109,700
|
|
|
5/7/2010
|
-0.30 / -0.80%
|
37.20
|
38.70
|
36.30
|
37.00
|
37.48
|
25.16
|
352,400
|
|
|
5/6/2010
|
+1.20 / +3.32%
|
36.50
|
37.30
|
35.50
|
37.30
|
36.64
|
25.36
|
298,200
|
|
|
5/5/2010
|
-1.00 / -2.70%
|
37.40
|
37.40
|
35.90
|
36.10
|
36.29
|
23.60
|
136,200
|
|
|
5/4/2010
|
-0.20 / -0.54%
|
38.00
|
38.60
|
37.00
|
37.10
|
37.43
|
24.25
|
185,300
|
|
|
4/29/2010
|
+0.30 / +0.81%
|
37.00
|
38.00
|
36.50
|
37.30
|
37.20
|
24.38
|
216,200
|
|
|
4/28/2010
|
-0.40 / -1.07%
|
37.80
|
37.80
|
36.70
|
37.00
|
36.93
|
24.19
|
206,600
|
|
|
4/27/2010
|
+0.60 / +1.63%
|
37.00
|
39.30
|
36.90
|
37.40
|
37.79
|
24.45
|
136,000
|
|
|
4/26/2010
|
-1.00 / -2.65%
|
37.40
|
38.00
|
36.60
|
36.80
|
36.89
|
24.05
|
189,800
|
|
|
4/22/2010
|
-1.40 / -3.57%
|
40.90
|
41.80
|
37.00
|
37.80
|
39.27
|
24.71
|
425,300
|
|
|
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
|
|
|