|
Closing price on 6/11/2009
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
26.20 |
| Volume |
108,900 |
| Split-adjusted Price |
14.16 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2009
|
+1.40 / +5.58%
|
26.50
|
26.50
|
26.20
|
26.50
|
26.48
|
14.16
|
108,900
|
|
|
6/10/2009
|
+1.60 / +6.81%
|
25.10
|
25.10
|
21.90
|
25.10
|
24.80
|
13.41
|
460,400
|
|
|
6/9/2009
|
+1.50 / +6.82%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
12.56
|
58,800
|
|
|
6/8/2009
|
+1.40 / +6.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.76
|
15,200
|
|
|
6/5/2009
|
+1.30 / +6.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.01
|
35,600
|
|
|
6/4/2009
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.31
|
26,200
|
|
|
6/3/2009
|
+1.10 / +6.47%
|
18.10
|
18.10
|
17.10
|
18.10
|
18.09
|
9.67
|
155,400
|
|
|
6/2/2009
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.09
|
77,400
|
|
|
6/1/2009
|
+1.00 / +6.67%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.89
|
8.55
|
49,500
|
|
|
5/29/2009
|
+0.20 / +1.35%
|
14.00
|
15.60
|
14.00
|
15.00
|
15.02
|
8.02
|
42,700
|
|
|
5/28/2009
|
-0.60 / -3.90%
|
16.60
|
16.60
|
14.70
|
14.80
|
14.87
|
7.91
|
34,200
|
|
|
5/27/2009
|
-0.60 / -3.75%
|
16.30
|
16.50
|
15.30
|
15.40
|
15.74
|
8.23
|
53,100
|
|
|
5/26/2009
|
-0.10 / -0.62%
|
16.50
|
17.10
|
16.00
|
16.00
|
16.35
|
8.55
|
78,700
|
|
|
5/25/2009
|
+1.00 / +6.62%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.02
|
8.60
|
76,500
|
|
|
5/22/2009
|
-0.20 / -1.31%
|
15.50
|
15.70
|
14.50
|
15.10
|
15.10
|
8.07
|
60,100
|
|
|
5/21/2009
|
+1.00 / +6.99%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.14
|
8.18
|
78,700
|
|
|
5/20/2009
|
-0.40 / -2.72%
|
14.90
|
14.90
|
14.00
|
14.30
|
14.31
|
7.64
|
23,400
|
|
|
5/19/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.85
|
7.86
|
18,300
|
|
|
5/18/2009
|
+0.50 / +3.52%
|
14.90
|
14.90
|
14.00
|
14.70
|
14.66
|
7.86
|
52,400
|
|
|
5/15/2009
|
+0.90 / +6.77%
|
14.00
|
14.20
|
12.50
|
14.20
|
13.96
|
7.59
|
50,700
|
|
|
5/14/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.33
|
7.11
|
40,800
|
|
|
5/13/2009
|
+0.50 / +3.91%
|
13.30
|
13.30
|
12.90
|
13.30
|
13.28
|
7.11
|
47,000
|
|
|
5/12/2009
|
+0.70 / +5.79%
|
11.80
|
12.80
|
11.50
|
12.80
|
12.49
|
6.84
|
23,500
|
|
|
5/11/2009
|
-0.10 / -0.82%
|
12.40
|
12.40
|
11.80
|
12.10
|
12.05
|
6.47
|
13,500
|
|
|
5/8/2009
|
-0.40 / -3.17%
|
12.50
|
13.00
|
12.20
|
12.20
|
12.44
|
6.52
|
12,900
|
|
|
5/7/2009
|
-0.50 / -3.82%
|
14.10
|
14.10
|
12.40
|
12.60
|
12.99
|
6.73
|
14,600
|
|
|
5/6/2009
|
-0.80 / -5.76%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.19
|
7.00
|
12,000
|
|
|
5/5/2009
|
+0.70 / +5.30%
|
14.10
|
14.10
|
13.50
|
13.90
|
14.03
|
7.43
|
42,900
|
|
|
5/4/2009
|
+0.90 / +7.32%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.05
|
3,000
|
|
|
4/29/2009
|
-0.20 / -1.60%
|
13.30
|
13.30
|
12.30
|
12.30
|
12.43
|
6.57
|
8,200
|
|
|