|
Closing price on 10/8/2014
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
260,800 |
| Split-adjusted Price |
9.13 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2014
|
-0.10 / -0.62%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.87
|
8.20
|
68,780
|
|
|
9/15/2014
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.13
|
8.25
|
111,811
|
|
|
9/12/2014
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.80
|
8.20
|
95,400
|
|
|
9/11/2014
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.64
|
8.10
|
139,704
|
|
|
9/10/2014
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.24
|
7.95
|
146,646
|
|
|
9/9/2014
|
-0.40 / -2.53%
|
15.60
|
15.80
|
15.30
|
15.40
|
15.56
|
7.90
|
293,970
|
|
|
9/8/2014
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.78
|
8.10
|
111,530
|
|
|
9/5/2014
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.77
|
8.05
|
80,800
|
|
|
9/4/2014
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.57
|
8.05
|
70,150
|
|
|
9/3/2014
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.73
|
8.05
|
157,355
|
|
|
8/29/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.55
|
8.00
|
131,000
|
|
|
8/28/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.49
|
8.00
|
258,986
|
|
|
8/27/2014
|
-0.40 / -2.50%
|
16.00
|
16.20
|
15.40
|
15.60
|
15.82
|
8.00
|
153,300
|
|
|
8/26/2014
|
+0.90 / +5.96%
|
15.20
|
16.00
|
15.10
|
16.00
|
15.35
|
8.20
|
210,020
|
|
|