|
Closing price on 11/21/2008
|
|
| Open |
22.00 |
| High |
22.90 |
| Low |
21.40 |
| Volume |
47,000 |
| Split-adjusted Price |
2.71 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2008
|
-1.40 / -6.01%
|
22.00
|
22.90
|
21.40
|
21.90
|
21.94
|
2.71
|
47,000
|
|
|
11/20/2008
|
-1.00 / -4.12%
|
23.70
|
24.00
|
22.70
|
23.30
|
22.87
|
2.88
|
78,300
|
|
|
11/19/2008
|
-0.30 / -1.22%
|
25.60
|
25.60
|
24.00
|
24.30
|
24.40
|
3.00
|
25,800
|
|
|
11/18/2008
|
-0.40 / -1.60%
|
24.10
|
24.90
|
24.00
|
24.60
|
24.56
|
3.04
|
28,500
|
|
|
11/17/2008
|
-0.80 / -3.10%
|
26.10
|
26.10
|
24.70
|
25.00
|
25.43
|
3.09
|
19,000
|
|
|
11/14/2008
|
+1.30 / +5.31%
|
26.00
|
26.10
|
25.00
|
25.80
|
25.80
|
3.19
|
41,400
|
|
|
11/13/2008
|
-0.40 / -1.61%
|
23.00
|
24.90
|
23.00
|
24.50
|
24.38
|
3.03
|
43,100
|
|
|
11/12/2008
|
-0.90 / -3.49%
|
24.00
|
24.90
|
24.00
|
24.90
|
24.19
|
3.08
|
77,600
|
|
|
11/11/2008
|
-1.70 / -6.18%
|
26.50
|
27.00
|
25.80
|
25.80
|
25.85
|
3.19
|
87,900
|
|
|
11/10/2008
|
+0.40 / +1.48%
|
28.80
|
28.90
|
27.00
|
27.50
|
27.72
|
3.40
|
89,800
|
|
|
11/7/2008
|
-0.30 / -1.09%
|
27.10
|
28.00
|
27.10
|
27.10
|
27.15
|
3.35
|
82,200
|
|
|
11/6/2008
|
-0.90 / -3.18%
|
26.40
|
30.20
|
26.40
|
27.40
|
29.12
|
3.38
|
315,100
|
|
|
11/5/2008
|
+1.40 / +5.20%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
3.50
|
18,300
|
|
|
11/4/2008
|
+1.90 / +7.60%
|
25.50
|
26.90
|
25.30
|
26.90
|
26.53
|
3.32
|
59,200
|
|
|
11/3/2008
|
+0.40 / +1.63%
|
26.00
|
26.30
|
23.30
|
25.00
|
25.20
|
3.09
|
103,300
|
|
|
10/31/2008
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.60
|
3.04
|
62,200
|
|
|
10/30/2008
|
+1.50 / +6.82%
|
22.60
|
23.50
|
22.00
|
23.50
|
23.01
|
2.90
|
138,900
|
|
|
10/29/2008
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.99
|
2.72
|
75,200
|
|
|
10/28/2008
|
+1.40 / +6.83%
|
21.00
|
21.90
|
19.40
|
21.90
|
20.61
|
2.71
|
97,700
|
|
|
10/27/2008
|
-1.50 / -6.82%
|
21.60
|
21.60
|
20.40
|
20.50
|
20.64
|
2.53
|
112,700
|
|
|
10/24/2008
|
-1.30 / -5.58%
|
22.50
|
23.50
|
21.80
|
22.00
|
21.90
|
2.72
|
80,500
|
|
|
10/23/2008
|
-2.00 / -7.91%
|
24.70
|
24.70
|
23.30
|
23.30
|
23.37
|
2.88
|
96,700
|
|
|
10/22/2008
|
-1.40 / -5.24%
|
26.00
|
26.00
|
24.70
|
25.30
|
25.02
|
3.13
|
65,000
|
|
|
10/21/2008
|
+0.70 / +2.69%
|
27.30
|
28.00
|
25.90
|
26.70
|
26.51
|
3.30
|
69,000
|
|
|
10/20/2008
|
0.00 / 0.00%
|
26.50
|
27.30
|
25.80
|
26.00
|
26.53
|
3.21
|
50,400
|
|
|
10/17/2008
|
+0.50 / +1.96%
|
27.60
|
27.60
|
25.50
|
26.00
|
26.53
|
3.21
|
40,200
|
|
|
10/16/2008
|
-2.10 / -7.61%
|
24.70
|
27.00
|
24.70
|
25.50
|
25.87
|
3.15
|
87,700
|
|
|
10/15/2008
|
+1.60 / +6.15%
|
27.60
|
27.80
|
24.20
|
27.60
|
26.49
|
3.41
|
124,300
|
|
|
10/14/2008
|
+1.40 / +5.69%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.21
|
900
|
|
|
10/13/2008
|
0.00 / 0.00%
|
23.20
|
26.00
|
23.20
|
24.60
|
24.29
|
3.04
|
46,900
|
|
|