|
Closing price on 10/28/2014
|
|
| Open |
16.00 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
43,711 |
| Split-adjusted Price |
8.51 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2014
|
+0.50 / +3.11%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.57
|
8.51
|
43,711
|
|
|
10/27/2014
|
-0.80 / -4.73%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.38
|
8.25
|
27,800
|
|
|
10/24/2014
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.76
|
8.67
|
18,300
|
|
|
10/23/2014
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.71
|
8.72
|
12,400
|
|
|
10/22/2014
|
+0.20 / +1.19%
|
16.90
|
17.20
|
16.90
|
17.00
|
16.99
|
8.72
|
7,950
|
|
|
10/21/2014
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.79
|
8.61
|
14,800
|
|
|
10/20/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.80
|
16.80
|
16.82
|
8.61
|
7,400
|
|
|
10/17/2014
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.54
|
8.61
|
59,500
|
|
|
10/16/2014
|
-0.40 / -2.35%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.63
|
8.51
|
122,300
|
|
|
10/15/2014
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.72
|
8.72
|
49,800
|
|
|
10/14/2014
|
-0.70 / -3.95%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.40
|
8.72
|
59,700
|
|
|
10/13/2014
|
+0.20 / +1.14%
|
19.20
|
19.20
|
17.30
|
17.70
|
17.73
|
9.08
|
72,100
|
|
|
10/10/2014
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.10
|
17.50
|
17.23
|
8.97
|
114,598
|
|
|
10/9/2014
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.61
|
9.08
|
21,214
|
|
|
10/8/2014
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.73
|
9.13
|
260,800
|
|
|
10/7/2014
|
+0.50 / +2.92%
|
17.00
|
17.60
|
16.90
|
17.60
|
17.35
|
9.02
|
362,320
|
|
|
10/6/2014
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.90
|
17.10
|
16.96
|
8.77
|
44,241
|
|
|
10/3/2014
|
+0.30 / +1.78%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.02
|
8.82
|
145,800
|
|
|
10/2/2014
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.88
|
8.67
|
79,800
|
|
|
10/1/2014
|
+0.20 / +1.20%
|
16.70
|
17.10
|
16.70
|
16.80
|
16.94
|
8.61
|
161,536
|
|
|
9/30/2014
|
-0.10 / -0.60%
|
16.40
|
16.70
|
16.20
|
16.60
|
16.55
|
8.51
|
138,000
|
|
|
9/29/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.53
|
8.56
|
45,450
|
|
|
9/26/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.70
|
16.61
|
8.56
|
143,016
|
|
|
9/25/2014
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.10
|
16.70
|
16.36
|
8.56
|
116,474
|
|
|
9/24/2014
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.20
|
16.50
|
16.41
|
8.46
|
40,920
|
|
|
9/23/2014
|
-0.60 / -3.53%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.75
|
8.41
|
113,770
|
|
|
9/22/2014
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.03
|
8.72
|
200,810
|
|
|
9/19/2014
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.97
|
8.77
|
154,300
|
|
|
9/18/2014
|
+0.50 / +3.07%
|
16.80
|
17.50
|
16.80
|
16.80
|
17.18
|
8.61
|
414,550
|
|
|
9/17/2014
|
+0.30 / +1.88%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.07
|
8.36
|
293,400
|
|
|