|
Closing price on 9/25/2009
|
|
| Open |
25.50 |
| High |
27.00 |
| Low |
25.50 |
| Volume |
123,900 |
| Split-adjusted Price |
14.27 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2009
|
+0.90 / +3.49%
|
25.50
|
27.00
|
25.50
|
26.70
|
26.21
|
14.27
|
123,900
|
|
|
9/24/2009
|
-0.30 / -1.15%
|
27.00
|
27.00
|
25.80
|
25.80
|
26.03
|
13.79
|
132,900
|
|
|
9/23/2009
|
-1.80 / -6.45%
|
28.00
|
28.50
|
25.90
|
26.10
|
27.27
|
13.95
|
239,900
|
|
|
9/22/2009
|
-0.30 / -1.06%
|
28.00
|
28.90
|
27.40
|
27.90
|
27.83
|
14.91
|
303,500
|
|
|
9/21/2009
|
+0.90 / +3.30%
|
29.00
|
29.00
|
27.00
|
28.20
|
27.94
|
15.07
|
308,300
|
|
|
9/18/2009
|
+1.60 / +6.23%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.23
|
14.59
|
131,900
|
|
|
9/17/2009
|
-0.30 / -1.15%
|
26.40
|
26.70
|
25.00
|
25.70
|
25.63
|
13.74
|
163,500
|
|
|
9/16/2009
|
-0.90 / -3.35%
|
26.80
|
27.60
|
26.00
|
26.00
|
26.70
|
13.90
|
207,200
|
|
|
9/15/2009
|
-1.30 / -4.61%
|
28.30
|
28.30
|
26.40
|
26.90
|
26.91
|
14.38
|
238,000
|
|
|
9/14/2009
|
+1.40 / +5.22%
|
28.50
|
28.50
|
27.60
|
28.20
|
28.31
|
15.07
|
267,300
|
|
|
9/11/2009
|
+1.10 / +4.28%
|
26.00
|
26.80
|
25.90
|
26.80
|
26.72
|
14.32
|
602,900
|
|
|
9/10/2009
|
+1.00 / +4.05%
|
26.30
|
26.30
|
24.40
|
25.70
|
25.05
|
13.74
|
211,000
|
|
|
9/9/2009
|
+1.60 / +6.93%
|
24.70
|
24.70
|
24.10
|
24.70
|
24.63
|
13.20
|
230,800
|
|
|
9/8/2009
|
+1.00 / +4.52%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.09
|
12.35
|
100,600
|
|
|
9/7/2009
|
-0.40 / -1.78%
|
21.00
|
22.30
|
20.80
|
22.10
|
21.62
|
11.81
|
52,800
|
|
|
9/4/2009
|
-0.50 / -2.17%
|
23.50
|
23.80
|
21.50
|
22.50
|
22.17
|
12.03
|
74,700
|
|
|
9/3/2009
|
-1.10 / -4.56%
|
23.10
|
23.50
|
22.50
|
23.00
|
23.06
|
12.29
|
100,600
|
|
|
9/1/2009
|
-1.50 / -5.86%
|
25.00
|
25.00
|
23.80
|
24.10
|
24.10
|
12.88
|
97,000
|
|
|
8/31/2009
|
+0.80 / +3.23%
|
26.40
|
26.40
|
24.70
|
25.60
|
25.49
|
13.68
|
109,200
|
|
|
8/28/2009
|
+1.40 / +5.98%
|
24.80
|
24.80
|
24.00
|
24.80
|
24.72
|
13.25
|
255,800
|
|
|
8/27/2009
|
+1.40 / +6.36%
|
23.00
|
23.40
|
22.00
|
23.40
|
23.19
|
12.51
|
101,000
|
|
|
8/26/2009
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.30
|
22.00
|
21.86
|
11.76
|
43,400
|
|
|
8/25/2009
|
-0.60 / -2.65%
|
22.50
|
22.50
|
21.40
|
22.00
|
21.87
|
11.76
|
41,600
|
|
|
8/24/2009
|
-0.40 / -1.74%
|
24.20
|
24.20
|
22.60
|
22.60
|
22.81
|
12.08
|
99,100
|
|
|
8/21/2009
|
+0.20 / +0.88%
|
24.30
|
24.30
|
22.80
|
23.00
|
24.21
|
12.29
|
324,700
|
|
|
8/20/2009
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.19
|
20,300
|
|
|
8/19/2009
|
+0.80 / +3.88%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
11.44
|
24,700
|
|
|
8/18/2009
|
+0.20 / +0.98%
|
19.00
|
20.60
|
18.80
|
20.60
|
20.05
|
11.01
|
85,000
|
|
|
8/17/2009
|
+0.90 / +4.62%
|
19.00
|
20.40
|
18.70
|
20.40
|
19.28
|
10.90
|
36,000
|
|
|
8/14/2009
|
0.00 / 0.00%
|
20.00
|
21.00
|
19.40
|
19.50
|
19.72
|
10.42
|
14,100
|
|
|