|
Closing price on 8/23/2010
|
|
| Open |
27.30 |
| High |
27.50 |
| Low |
27.00 |
| Volume |
97,000 |
| Split-adjusted Price |
18.36 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
-0.70 / -2.53%
|
27.30
|
27.50
|
27.00
|
27.00
|
27.21
|
18.36
|
97,000
|
|
|
8/20/2010
|
+0.20 / +0.73%
|
27.50
|
28.20
|
26.80
|
27.70
|
27.33
|
18.83
|
74,900
|
|
|
8/19/2010
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.20
|
27.50
|
27.70
|
18.70
|
40,600
|
|
|
8/18/2010
|
-1.00 / -3.51%
|
28.00
|
28.50
|
27.00
|
27.50
|
27.88
|
18.70
|
94,200
|
|
|
8/17/2010
|
-0.30 / -1.04%
|
30.40
|
30.50
|
28.00
|
28.50
|
28.59
|
19.38
|
88,700
|
|
|
8/16/2010
|
+1.40 / +5.11%
|
28.40
|
28.80
|
28.40
|
28.80
|
28.78
|
19.58
|
88,400
|
|
|
8/13/2010
|
+0.80 / +3.01%
|
25.60
|
28.20
|
25.60
|
27.40
|
27.00
|
18.63
|
119,800
|
|
|
8/12/2010
|
-2.20 / -7.64%
|
28.50
|
28.50
|
26.60
|
26.60
|
26.85
|
18.08
|
183,900
|
|
|
8/11/2010
|
+0.90 / +3.23%
|
28.90
|
29.00
|
27.70
|
28.80
|
28.45
|
19.58
|
106,400
|
|
|
8/10/2010
|
-1.40 / -4.78%
|
28.80
|
28.90
|
27.30
|
27.90
|
27.68
|
18.97
|
179,900
|
|
|
8/9/2010
|
-1.30 / -4.25%
|
31.00
|
31.00
|
28.80
|
29.30
|
29.31
|
19.92
|
122,600
|
|
|
8/6/2010
|
-0.60 / -1.92%
|
31.90
|
31.90
|
30.60
|
30.60
|
30.82
|
20.80
|
31,400
|
|
|
8/5/2010
|
+0.40 / +1.30%
|
31.50
|
31.90
|
30.50
|
31.20
|
31.09
|
21.21
|
105,400
|
|
|
8/4/2010
|
-0.50 / -1.60%
|
30.70
|
30.80
|
30.40
|
30.80
|
30.64
|
20.94
|
58,100
|
|
|
8/3/2010
|
0.00 / 0.00%
|
31.80
|
32.20
|
31.30
|
31.30
|
31.69
|
21.28
|
58,500
|
|
|
8/2/2010
|
-0.90 / -2.80%
|
32.10
|
32.10
|
31.30
|
31.30
|
31.62
|
21.28
|
58,000
|
|
|
7/30/2010
|
-0.30 / -0.92%
|
32.00
|
32.40
|
31.50
|
32.20
|
32.10
|
21.89
|
43,200
|
|
|
7/29/2010
|
+0.80 / +2.52%
|
30.50
|
32.50
|
30.50
|
32.50
|
32.01
|
22.10
|
56,800
|
|
|
7/28/2010
|
-0.80 / -2.46%
|
32.30
|
32.80
|
30.80
|
31.70
|
31.51
|
21.55
|
56,100
|
|
|
7/27/2010
|
-0.90 / -2.69%
|
33.50
|
33.80
|
32.30
|
32.50
|
32.83
|
22.10
|
75,700
|
|
|
7/26/2010
|
-0.30 / -0.89%
|
34.30
|
35.00
|
33.00
|
33.40
|
33.75
|
22.71
|
163,400
|
|
|
7/23/2010
|
+0.90 / +2.74%
|
33.20
|
33.80
|
32.40
|
33.70
|
33.16
|
22.91
|
190,800
|
|
|
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
|
|
|