|
Closing price on 8/4/2009
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.40 |
| Volume |
8,600 |
| Split-adjusted Price |
10.05 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2009
|
+0.20 / +1.08%
|
18.90
|
19.00
|
18.40
|
18.80
|
18.58
|
10.05
|
8,600
|
|
|
8/3/2009
|
-0.40 / -2.11%
|
18.70
|
19.50
|
18.60
|
18.60
|
18.72
|
9.94
|
4,900
|
|
|
7/31/2009
|
+0.50 / +2.70%
|
18.80
|
19.70
|
18.80
|
19.00
|
19.07
|
10.15
|
19,500
|
|
|
7/30/2009
|
-0.10 / -0.54%
|
18.00
|
18.70
|
18.00
|
18.50
|
18.48
|
9.89
|
6,300
|
|
|
7/29/2009
|
-0.70 / -3.63%
|
18.50
|
20.00
|
18.20
|
18.60
|
18.42
|
9.94
|
21,100
|
|
|
7/28/2009
|
-1.00 / -4.93%
|
21.50
|
21.50
|
19.30
|
19.30
|
19.47
|
10.31
|
38,200
|
|
|
7/27/2009
|
+0.70 / +3.57%
|
20.90
|
20.90
|
20.00
|
20.30
|
20.69
|
10.85
|
45,600
|
|
|
7/24/2009
|
+0.60 / +3.16%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.48
|
9,300
|
|
|
7/23/2009
|
+0.50 / +2.70%
|
18.20
|
19.60
|
17.20
|
19.00
|
18.45
|
10.15
|
28,000
|
|
|
7/22/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.44
|
9.89
|
7,900
|
|
|
7/21/2009
|
-0.10 / -0.54%
|
19.00
|
19.00
|
18.30
|
18.50
|
18.53
|
9.89
|
9,600
|
|
|
7/20/2009
|
-1.00 / -5.10%
|
18.70
|
18.70
|
18.50
|
18.60
|
18.55
|
9.94
|
20,600
|
|
|
7/17/2009
|
-0.90 / -4.39%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.83
|
10.48
|
19,400
|
|
|
7/16/2009
|
+0.60 / +3.02%
|
21.00
|
21.60
|
20.50
|
20.50
|
21.02
|
10.96
|
18,500
|
|
|
7/15/2009
|
-0.10 / -0.50%
|
20.80
|
20.80
|
19.90
|
19.90
|
20.24
|
10.64
|
16,200
|
|
|
7/14/2009
|
0.00 / 0.00%
|
21.90
|
21.90
|
19.40
|
20.00
|
19.86
|
10.69
|
33,400
|
|
|
7/13/2009
|
-1.50 / -6.98%
|
22.00
|
22.00
|
20.00
|
20.00
|
20.84
|
10.69
|
32,500
|
|
|
7/10/2009
|
+1.20 / +5.91%
|
20.80
|
21.50
|
20.80
|
21.50
|
21.31
|
11.49
|
65,400
|
|
|
7/9/2009
|
+1.70 / +9.14%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.05
|
10.85
|
31,500
|
|
|
7/8/2009
|
-0.60 / -3.13%
|
18.80
|
19.50
|
18.60
|
18.60
|
18.96
|
9.94
|
7,900
|
|
|
7/7/2009
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.10
|
19.20
|
19.45
|
10.26
|
24,500
|
|
|
7/6/2009
|
+0.90 / +4.92%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.12
|
10.26
|
3,100
|
|
|
7/3/2009
|
+0.30 / +1.67%
|
17.40
|
18.40
|
17.20
|
18.30
|
17.95
|
9.78
|
20,300
|
|
|
7/2/2009
|
+0.30 / +1.69%
|
17.50
|
19.00
|
16.80
|
18.00
|
17.75
|
9.62
|
41,600
|
|
|
7/1/2009
|
-1.20 / -6.35%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.77
|
9.46
|
30,200
|
|
|
6/30/2009
|
-0.80 / -4.06%
|
20.10
|
20.10
|
18.70
|
18.90
|
18.98
|
10.10
|
37,900
|
|
|
6/29/2009
|
-1.00 / -4.83%
|
20.70
|
20.70
|
19.70
|
19.70
|
20.11
|
10.53
|
27,800
|
|
|
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
|
|
|