|
Closing price on 12/2/2013
|
|
| Open |
16.80 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
146,400 |
| Split-adjusted Price |
6.23 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2013
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.94
|
6.23
|
146,400
|
|
|
11/29/2013
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.82
|
6.19
|
210,160
|
|
|
11/28/2013
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.04
|
6.19
|
140,200
|
|
|
11/27/2013
|
+0.30 / +1.78%
|
16.90
|
17.50
|
16.80
|
17.20
|
17.10
|
6.27
|
257,300
|
|
|
11/26/2013
|
-0.40 / -2.31%
|
17.10
|
17.20
|
16.80
|
16.90
|
16.98
|
6.16
|
369,300
|
|
|
11/25/2013
|
-0.40 / -2.26%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.39
|
6.30
|
205,400
|
|
|
11/22/2013
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.40
|
17.70
|
17.61
|
6.45
|
381,700
|
|
|
11/21/2013
|
-0.10 / -0.57%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.70
|
6.38
|
401,900
|
|
|
11/20/2013
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.46
|
6.41
|
326,820
|
|
|
11/19/2013
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.52
|
6.38
|
350,820
|
|
|
11/18/2013
|
-0.30 / -1.67%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.81
|
6.45
|
393,800
|
|
|
11/15/2013
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.60
|
18.00
|
17.82
|
6.56
|
181,860
|
|
|
11/14/2013
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.80
|
18.00
|
18.02
|
6.56
|
328,810
|
|
|
11/13/2013
|
+0.20 / +1.11%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.28
|
6.63
|
208,400
|
|
|
11/12/2013
|
-0.20 / -1.10%
|
18.20
|
19.00
|
18.00
|
18.00
|
18.36
|
6.56
|
338,400
|
|
|
11/11/2013
|
+0.10 / +0.55%
|
18.00
|
18.20
|
17.80
|
18.20
|
18.01
|
6.63
|
508,490
|
|
|
11/8/2013
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.09
|
6.60
|
178,800
|
|
|
11/7/2013
|
+0.50 / +2.84%
|
17.60
|
18.40
|
17.60
|
18.10
|
18.12
|
6.60
|
505,600
|
|
|
11/6/2013
|
+0.40 / +2.33%
|
17.20
|
18.00
|
17.10
|
17.60
|
17.55
|
6.41
|
682,380
|
|
|
11/5/2013
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.18
|
6.27
|
106,600
|
|
|
11/4/2013
|
+0.30 / +1.76%
|
17.30
|
17.60
|
17.00
|
17.30
|
17.28
|
6.30
|
323,130
|
|
|
11/1/2013
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.93
|
6.19
|
130,100
|
|
|
10/31/2013
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.59
|
6.05
|
21,200
|
|
|
10/30/2013
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.63
|
6.05
|
56,900
|
|
|
10/29/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.20
|
16.70
|
16.36
|
6.09
|
66,300
|
|
|
10/28/2013
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.82
|
6.09
|
28,800
|
|
|
10/25/2013
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.92
|
6.23
|
34,000
|
|
|
10/24/2013
|
+0.30 / +1.78%
|
17.20
|
17.50
|
16.90
|
17.20
|
17.06
|
6.27
|
155,900
|
|
|
10/23/2013
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
6.16
|
133,010
|
|
|
10/22/2013
|
-0.30 / -1.72%
|
17.40
|
17.40
|
16.80
|
17.10
|
16.99
|
6.23
|
178,550
|
|
|