|
Closing price on 12/16/2008
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
20.50 |
| Volume |
15,900 |
| Split-adjusted Price |
2.53 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2008
|
-1.60 / -7.24%
|
22.10
|
22.10
|
20.50
|
20.50
|
20.79
|
2.53
|
15,900
|
|
|
12/15/2008
|
+1.40 / +6.76%
|
22.10
|
22.10
|
21.00
|
22.10
|
22.04
|
2.73
|
53,000
|
|
|
12/12/2008
|
+0.50 / +2.48%
|
20.30
|
20.70
|
20.30
|
20.70
|
20.66
|
2.56
|
43,100
|
|
|
12/11/2008
|
+1.00 / +5.21%
|
20.10
|
20.20
|
19.00
|
20.20
|
19.45
|
2.50
|
36,300
|
|
|
12/10/2008
|
-1.30 / -6.34%
|
20.20
|
20.20
|
19.20
|
19.20
|
19.88
|
2.37
|
31,600
|
|
|
12/9/2008
|
+0.60 / +3.02%
|
20.20
|
20.60
|
20.20
|
20.50
|
20.36
|
2.53
|
22,000
|
|
|
12/8/2008
|
-1.10 / -5.24%
|
20.90
|
20.90
|
19.70
|
19.90
|
20.18
|
2.46
|
27,900
|
|
|
12/5/2008
|
-1.30 / -5.83%
|
22.50
|
22.50
|
20.70
|
21.00
|
20.95
|
2.59
|
31,800
|
|
|
12/4/2008
|
+0.50 / +2.29%
|
22.00
|
22.30
|
21.90
|
22.30
|
22.09
|
2.75
|
32,700
|
|
|
12/3/2008
|
+0.30 / +1.40%
|
23.00
|
23.00
|
21.60
|
21.80
|
21.86
|
2.69
|
26,200
|
|
|
12/2/2008
|
-0.50 / -2.27%
|
21.00
|
22.20
|
21.00
|
21.50
|
21.68
|
2.66
|
12,600
|
|
|
12/1/2008
|
-0.20 / -0.90%
|
22.70
|
23.60
|
20.80
|
22.00
|
22.23
|
2.72
|
41,300
|
|
|
11/28/2008
|
+1.60 / +7.77%
|
21.50
|
22.20
|
21.50
|
22.20
|
22.16
|
2.74
|
17,400
|
|
|
11/27/2008
|
-0.90 / -4.19%
|
21.70
|
22.00
|
20.40
|
20.60
|
20.82
|
2.54
|
33,000
|
|
|
11/26/2008
|
-1.10 / -4.87%
|
22.10
|
22.10
|
21.40
|
21.50
|
21.69
|
2.66
|
59,700
|
|
|
11/25/2008
|
+0.90 / +4.15%
|
23.10
|
23.10
|
21.90
|
22.60
|
22.43
|
2.79
|
38,800
|
|
|
11/24/2008
|
-0.20 / -0.91%
|
22.50
|
23.20
|
21.50
|
21.70
|
22.26
|
2.68
|
46,800
|
|
|
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
|
|
|