|
Closing price on 3/25/2011
|
|
| Open |
12.30 |
| High |
13.00 |
| Low |
12.20 |
| Volume |
59,100 |
| Split-adjusted Price |
8.70 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2011
|
0.00 / 0.00%
|
12.30
|
13.00
|
12.20
|
12.50
|
12.29
|
8.70
|
59,100
|
|
|
3/24/2011
|
-0.60 / -4.58%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.55
|
8.70
|
16,800
|
|
|
3/23/2011
|
+0.30 / +2.34%
|
12.50
|
13.20
|
12.40
|
13.10
|
13.03
|
8.91
|
71,700
|
|
|
3/22/2011
|
-0.50 / -3.76%
|
13.50
|
13.50
|
12.70
|
12.80
|
12.99
|
8.70
|
43,700
|
|
|
3/21/2011
|
-0.20 / -1.48%
|
13.90
|
14.00
|
13.30
|
13.30
|
13.48
|
9.04
|
43,300
|
|
|
3/18/2011
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.80
|
13.50
|
13.32
|
9.18
|
69,700
|
|
|
3/17/2011
|
+0.30 / +2.38%
|
12.90
|
13.00
|
12.40
|
12.90
|
12.66
|
8.77
|
18,100
|
|
|
3/16/2011
|
+0.30 / +2.44%
|
12.70
|
12.70
|
12.00
|
12.60
|
12.39
|
8.57
|
46,700
|
|
|
3/15/2011
|
-0.80 / -6.11%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.74
|
8.36
|
42,800
|
|
|
3/14/2011
|
-0.90 / -6.43%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.23
|
8.91
|
21,500
|
|
|
3/11/2011
|
+0.80 / +6.06%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
9.52
|
27,900
|
|
|
3/10/2011
|
+0.80 / +6.45%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.12
|
8.97
|
23,300
|
|
|
3/9/2011
|
-0.80 / -6.06%
|
13.20
|
13.30
|
12.40
|
12.40
|
12.42
|
8.43
|
90,800
|
|
|
3/8/2011
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.32
|
8.97
|
8,500
|
|
|
3/7/2011
|
+0.40 / +3.03%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.54
|
9.25
|
23,100
|
|
|
3/4/2011
|
-0.20 / -1.49%
|
13.70
|
14.00
|
13.20
|
13.20
|
13.51
|
8.97
|
51,100
|
|
|
3/3/2011
|
+0.10 / +0.75%
|
13.60
|
13.70
|
13.10
|
13.40
|
13.39
|
9.11
|
9,700
|
|
|
3/2/2011
|
-0.80 / -5.67%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.49
|
9.04
|
63,900
|
|
|
3/1/2011
|
-0.40 / -2.76%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.20
|
9.59
|
16,700
|
|
|
2/28/2011
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.20
|
14.50
|
14.49
|
9.86
|
33,200
|
|
|
2/25/2011
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.37
|
9.79
|
24,200
|
|
|
2/24/2011
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.30
|
13.80
|
13.51
|
9.38
|
30,500
|
|
|
2/23/2011
|
+0.20 / +1.45%
|
13.70
|
14.40
|
12.90
|
14.00
|
14.03
|
9.52
|
45,700
|
|
|
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
|
|
|