|
Closing price on 7/22/2010
|
|
| Open |
33.00 |
| High |
33.30 |
| Low |
32.30 |
| Volume |
156,500 |
| Split-adjusted Price |
22.30 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2010
|
-0.20 / -0.61%
|
33.00
|
33.30
|
32.30
|
32.80
|
32.61
|
22.30
|
156,500
|
|
|
7/21/2010
|
-1.00 / -2.94%
|
34.00
|
34.10
|
32.80
|
33.00
|
33.22
|
22.44
|
215,200
|
|
|
7/20/2010
|
0.00 / 0.00%
|
34.20
|
34.50
|
33.70
|
34.00
|
34.01
|
23.12
|
82,900
|
|
|
7/19/2010
|
-0.40 / -1.16%
|
33.80
|
34.80
|
33.80
|
34.00
|
34.18
|
23.12
|
60,500
|
|
|
7/16/2010
|
-1.50 / -4.18%
|
36.00
|
36.00
|
34.40
|
34.40
|
34.83
|
23.39
|
95,500
|
|
|
7/15/2010
|
+0.50 / +1.41%
|
35.00
|
37.20
|
34.80
|
35.90
|
36.68
|
24.41
|
821,100
|
|
|
7/14/2010
|
+2.00 / +5.99%
|
34.20
|
35.60
|
33.60
|
35.40
|
34.76
|
24.07
|
414,200
|
|
|
7/13/2010
|
+0.80 / +2.45%
|
33.00
|
33.80
|
33.00
|
33.40
|
33.49
|
22.71
|
77,800
|
|
|
7/12/2010
|
+0.60 / +1.88%
|
32.90
|
32.90
|
32.00
|
32.60
|
32.50
|
22.16
|
29,800
|
|
|
7/9/2010
|
+0.30 / +0.95%
|
31.50
|
32.90
|
31.50
|
32.00
|
32.07
|
21.76
|
95,700
|
|
|
7/8/2010
|
+0.10 / +0.32%
|
31.80
|
32.60
|
31.20
|
31.70
|
31.54
|
21.55
|
81,600
|
|
|
7/7/2010
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.50
|
31.60
|
31.78
|
21.48
|
109,500
|
|
|
7/6/2010
|
-0.90 / -2.74%
|
32.70
|
32.70
|
31.60
|
31.90
|
31.81
|
21.69
|
88,700
|
|
|
7/5/2010
|
+0.10 / +0.31%
|
33.50
|
33.50
|
32.70
|
32.80
|
32.92
|
22.30
|
76,700
|
|
|
7/2/2010
|
-0.40 / -1.21%
|
32.00
|
33.40
|
32.00
|
32.70
|
32.69
|
22.23
|
118,800
|
|
|
7/1/2010
|
+0.90 / +2.80%
|
32.00
|
33.80
|
31.60
|
33.10
|
32.87
|
22.50
|
184,700
|
|
|
6/30/2010
|
-1.00 / -3.01%
|
31.20
|
32.30
|
31.20
|
32.20
|
31.70
|
21.89
|
233,000
|
|
|
6/29/2010
|
-0.30 / -0.90%
|
34.00
|
34.00
|
33.00
|
33.20
|
33.49
|
22.57
|
92,200
|
|
|
6/28/2010
|
+0.50 / +1.52%
|
33.00
|
34.00
|
33.00
|
33.50
|
33.53
|
22.78
|
71,800
|
|
|
6/25/2010
|
-1.00 / -2.94%
|
33.50
|
33.50
|
32.50
|
33.00
|
32.92
|
22.44
|
142,000
|
|
|
6/24/2010
|
0.00 / 0.00%
|
34.50
|
35.10
|
33.50
|
34.00
|
34.00
|
23.12
|
119,100
|
|
|
6/23/2010
|
+0.20 / +0.59%
|
34.20
|
34.50
|
33.60
|
34.00
|
34.19
|
23.12
|
73,300
|
|
|
6/22/2010
|
-1.10 / -3.15%
|
35.00
|
35.00
|
33.80
|
33.80
|
34.33
|
22.98
|
119,200
|
|
|
6/21/2010
|
+0.10 / +0.29%
|
35.00
|
35.30
|
34.50
|
34.90
|
35.02
|
23.73
|
112,900
|
|
|
6/18/2010
|
-0.10 / -0.29%
|
34.80
|
35.00
|
33.80
|
34.80
|
34.53
|
23.66
|
245,300
|
|
|
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
|
|
|