|
Closing price on 2/22/2011
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.60 |
| Volume |
38,200 |
| Split-adjusted Price |
9.38 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2011
|
-0.80 / -5.48%
|
14.50
|
14.50
|
13.60
|
13.80
|
13.84
|
9.38
|
38,200
|
|
|
2/21/2011
|
-1.20 / -7.59%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.63
|
9.93
|
164,900
|
|
|
2/18/2011
|
-0.40 / -2.47%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.62
|
10.74
|
36,000
|
|
|
2/17/2011
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.50
|
16.20
|
15.68
|
11.01
|
29,000
|
|
|
2/16/2011
|
-0.80 / -4.76%
|
16.90
|
16.90
|
15.90
|
16.00
|
16.10
|
10.88
|
88,000
|
|
|
2/15/2011
|
+0.30 / +1.82%
|
16.40
|
16.90
|
16.10
|
16.80
|
16.58
|
11.42
|
43,200
|
|
|
2/14/2011
|
-0.20 / -1.20%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.77
|
11.22
|
9,400
|
|
|
2/11/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.71
|
11.35
|
15,200
|
|
|
2/10/2011
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.50
|
16.70
|
16.71
|
11.35
|
2,000
|
|
|
2/9/2011
|
-0.60 / -3.47%
|
17.30
|
17.50
|
16.70
|
16.70
|
17.42
|
11.35
|
13,800
|
|
|
2/8/2011
|
+0.50 / +2.98%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.31
|
11.76
|
900
|
|
|
1/28/2011
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.55
|
11.42
|
10,800
|
|
|
1/27/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.60
|
16.47
|
11.29
|
20,400
|
|
|
1/26/2011
|
+0.50 / +3.11%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.51
|
11.29
|
6,800
|
|
|
1/25/2011
|
-0.10 / -0.62%
|
15.70
|
16.10
|
15.50
|
16.10
|
15.64
|
10.95
|
103,100
|
|
|
1/24/2011
|
-0.20 / -1.22%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.07
|
11.01
|
19,300
|
|
|
1/21/2011
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.42
|
11.15
|
33,300
|
|
|
1/20/2011
|
+0.10 / +0.61%
|
16.50
|
17.10
|
16.40
|
16.50
|
16.50
|
11.22
|
36,000
|
|
|
1/19/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.52
|
11.15
|
52,200
|
|
|
1/18/2011
|
-0.60 / -3.53%
|
17.40
|
17.40
|
16.10
|
16.40
|
16.67
|
11.15
|
32,000
|
|
|
1/17/2011
|
+0.30 / +1.80%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.32
|
11.56
|
12,900
|
|
|
1/14/2011
|
-0.30 / -1.76%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.96
|
11.35
|
24,000
|
|
|
1/13/2011
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.60
|
17.00
|
16.97
|
11.56
|
36,300
|
|
|
1/12/2011
|
+0.50 / +3.05%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.63
|
11.49
|
33,600
|
|
|
1/11/2011
|
-0.80 / -4.65%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.52
|
11.15
|
49,100
|
|
|
1/10/2011
|
-0.40 / -2.27%
|
18.10
|
18.10
|
16.80
|
17.20
|
17.10
|
11.69
|
31,700
|
|
|
1/7/2011
|
-0.40 / -2.22%
|
18.90
|
18.90
|
17.60
|
17.60
|
17.82
|
11.97
|
44,200
|
|
|
1/6/2011
|
+0.20 / +1.12%
|
18.30
|
18.50
|
17.60
|
18.00
|
17.94
|
12.24
|
9,600
|
|
|
1/5/2011
|
-0.70 / -3.78%
|
19.00
|
19.00
|
17.80
|
17.80
|
17.95
|
12.10
|
10,900
|
|
|
1/4/2011
|
-0.20 / -1.07%
|
19.60
|
19.60
|
18.50
|
18.50
|
18.66
|
12.58
|
74,900
|
|
|