|
Closing price on 6/26/2009
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
78,100 |
| Split-adjusted Price |
11.06 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2009
|
-1.30 / -5.91%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.75
|
11.06
|
78,100
|
|
|
6/25/2009
|
-1.40 / -5.98%
|
25.00
|
25.00
|
22.00
|
22.00
|
22.21
|
11.76
|
53,200
|
|
|
6/24/2009
|
+0.30 / +1.30%
|
21.50
|
24.60
|
21.50
|
23.40
|
23.55
|
12.51
|
64,600
|
|
|
6/23/2009
|
-1.60 / -6.48%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.35
|
4,100
|
|
|
6/22/2009
|
-2.00 / -7.49%
|
26.50
|
26.50
|
24.70
|
24.70
|
24.79
|
13.20
|
33,800
|
|
|
6/19/2009
|
-0.30 / -1.11%
|
27.50
|
28.40
|
24.80
|
26.70
|
26.47
|
14.27
|
87,100
|
|
|
6/18/2009
|
+0.50 / +1.89%
|
26.90
|
27.00
|
25.30
|
27.00
|
26.57
|
14.43
|
103,200
|
|
|
6/17/2009
|
-0.60 / -2.21%
|
25.30
|
26.50
|
25.30
|
26.50
|
25.33
|
14.16
|
112,000
|
|
|
6/16/2009
|
-3.10 / -10.26%
|
28.00
|
28.00
|
27.10
|
27.10
|
27.15
|
14.48
|
95,300
|
|
|
6/15/2009
|
+1.90 / +6.71%
|
29.00
|
30.20
|
27.00
|
30.20
|
29.12
|
16.14
|
276,500
|
|
|
6/12/2009
|
+1.80 / +6.79%
|
28.30
|
28.30
|
27.10
|
28.30
|
28.25
|
15.12
|
180,300
|
|
|
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
|
|
|