|
Closing price on 11/17/2014
|
|
| Open |
16.60 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
66,800 |
| Split-adjusted Price |
8.72 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2014
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.66
|
8.72
|
66,800
|
|
|
11/14/2014
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.52
|
8.61
|
101,100
|
|
|
11/13/2014
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.79
|
8.72
|
52,050
|
|
|
11/12/2014
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.51
|
8.61
|
24,770
|
|
|
11/11/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.30
|
16.80
|
16.51
|
8.61
|
15,398
|
|
|
11/10/2014
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.54
|
8.61
|
64,850
|
|
|
11/7/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.49
|
8.46
|
32,100
|
|
|
11/6/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.49
|
8.46
|
50,500
|
|
|
11/5/2014
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.40
|
8.46
|
28,900
|
|
|
11/4/2014
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.48
|
8.51
|
70,710
|
|
|
11/3/2014
|
+0.10 / +0.60%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.58
|
8.56
|
29,240
|
|
|
10/31/2014
|
0.00 / 0.00%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.30
|
8.51
|
37,200
|
|
|
10/30/2014
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.37
|
8.51
|
56,910
|
|
|
10/29/2014
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.58
|
8.56
|
146,313
|
|
|
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
|
|
|