|
Closing price on 9/9/2009
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
24.10 |
| Volume |
230,800 |
| Split-adjusted Price |
13.20 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2009
|
-0.60 / -2.99%
|
20.50
|
21.00
|
19.50
|
19.50
|
19.91
|
10.42
|
10,800
|
|
|
8/12/2009
|
-0.30 / -1.47%
|
20.60
|
21.50
|
20.00
|
20.10
|
20.79
|
10.74
|
24,300
|
|
|
8/11/2009
|
+1.20 / +6.25%
|
19.10
|
20.40
|
18.70
|
20.40
|
20.13
|
10.90
|
61,500
|
|
|
8/10/2009
|
+0.10 / +0.52%
|
18.70
|
20.20
|
18.60
|
19.20
|
19.12
|
10.26
|
44,700
|
|
|
8/7/2009
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.70
|
19.10
|
19.06
|
10.21
|
20,100
|
|
|
8/6/2009
|
+0.10 / +0.53%
|
19.20
|
19.30
|
18.70
|
19.10
|
19.06
|
10.21
|
5,800
|
|
|
8/5/2009
|
+0.20 / +1.06%
|
19.60
|
19.60
|
18.30
|
19.00
|
18.90
|
10.15
|
13,100
|
|
|
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
|
|
|