|
Closing price on 6/17/2010
|
|
| Open |
35.00 |
| High |
36.10 |
| Low |
34.30 |
| Volume |
333,300 |
| Split-adjusted Price |
23.73 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
-0.60 / -1.69%
|
35.00
|
36.10
|
34.30
|
34.90
|
34.77
|
23.73
|
333,300
|
|
|
6/16/2010
|
-0.40 / -1.11%
|
36.50
|
37.00
|
35.30
|
35.50
|
36.12
|
24.14
|
136,800
|
|
|
6/15/2010
|
-0.60 / -1.64%
|
37.50
|
37.50
|
35.20
|
35.90
|
36.12
|
24.41
|
138,800
|
|
|
6/14/2010
|
+1.80 / +5.19%
|
36.00
|
36.50
|
35.10
|
36.50
|
36.41
|
24.82
|
290,400
|
|
|
6/11/2010
|
+2.30 / +7.10%
|
32.60
|
34.70
|
32.50
|
34.70
|
34.22
|
23.59
|
666,800
|
|
|
6/10/2010
|
-0.60 / -1.82%
|
32.50
|
33.20
|
31.90
|
32.40
|
32.46
|
22.03
|
109,600
|
|
|
6/9/2010
|
-0.20 / -0.60%
|
33.80
|
33.80
|
32.70
|
33.00
|
33.21
|
22.44
|
107,100
|
|
|
6/8/2010
|
+0.40 / +1.22%
|
33.00
|
33.50
|
31.70
|
33.20
|
32.74
|
22.57
|
136,100
|
|
|
6/7/2010
|
+0.30 / +0.92%
|
34.50
|
34.50
|
31.50
|
32.80
|
33.19
|
22.30
|
343,100
|
|
|
6/4/2010
|
+2.00 / +6.56%
|
31.50
|
32.50
|
30.60
|
32.50
|
32.35
|
22.10
|
353,400
|
|
|
6/3/2010
|
+0.90 / +3.04%
|
31.90
|
31.90
|
30.00
|
30.50
|
30.43
|
20.74
|
106,400
|
|
|
6/2/2010
|
-0.90 / -2.95%
|
30.00
|
30.50
|
28.70
|
29.60
|
29.95
|
20.12
|
75,800
|
|
|
6/1/2010
|
-0.80 / -2.56%
|
31.00
|
31.30
|
29.50
|
30.50
|
30.28
|
20.74
|
92,300
|
|
|
5/31/2010
|
-0.10 / -0.32%
|
32.00
|
33.00
|
30.10
|
31.30
|
31.48
|
21.28
|
56,200
|
|
|
5/28/2010
|
+1.60 / +5.37%
|
30.50
|
31.40
|
30.50
|
31.40
|
31.35
|
21.35
|
197,100
|
|
|
5/27/2010
|
+0.20 / +0.68%
|
28.60
|
29.80
|
28.60
|
29.80
|
29.37
|
20.26
|
84,500
|
|
|
5/26/2010
|
+1.40 / +4.96%
|
28.60
|
30.30
|
28.60
|
29.60
|
29.60
|
20.12
|
139,600
|
|
|
5/25/2010
|
-0.30 / -1.05%
|
28.00
|
29.50
|
27.80
|
28.20
|
28.59
|
19.17
|
70,400
|
|
|
5/24/2010
|
+1.90 / +7.14%
|
27.00
|
28.50
|
27.00
|
28.50
|
28.16
|
19.38
|
118,400
|
|
|
5/21/2010
|
-3.40 / -11.33%
|
26.60
|
27.50
|
26.60
|
26.60
|
26.71
|
18.08
|
190,300
|
|
|
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
|
|
|