|
Closing price on 2/1/2010
|
|
| Open |
53.60 |
| High |
55.40 |
| Low |
53.10 |
| Volume |
34,900 |
| Split-adjusted Price |
7.32 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2010
|
+1.60 / +3.00%
|
53.60
|
55.40
|
53.10
|
55.00
|
54.53
|
7.32
|
34,900
|
|
|
1/29/2010
|
-0.60 / -1.11%
|
52.50
|
53.90
|
51.50
|
53.40
|
52.58
|
7.11
|
60,000
|
|
|
1/28/2010
|
-0.80 / -1.46%
|
54.10
|
55.00
|
53.00
|
54.00
|
53.90
|
7.19
|
54,300
|
|
|
1/27/2010
|
-0.50 / -0.90%
|
58.00
|
58.00
|
53.00
|
54.80
|
54.77
|
7.29
|
52,400
|
|
|
1/26/2010
|
+2.60 / +4.93%
|
54.20
|
55.30
|
53.10
|
55.30
|
55.16
|
7.36
|
29,200
|
|
|
1/25/2010
|
+0.90 / +1.74%
|
50.50
|
52.70
|
49.00
|
52.70
|
51.67
|
7.02
|
70,000
|
|
|
1/22/2010
|
+1.80 / +3.60%
|
47.80
|
52.00
|
47.00
|
51.80
|
49.27
|
6.90
|
84,900
|
|
|
1/21/2010
|
-2.90 / -5.48%
|
51.00
|
53.30
|
49.60
|
50.00
|
50.09
|
6.66
|
195,900
|
|
|
1/20/2010
|
-2.10 / -3.82%
|
54.50
|
54.50
|
52.80
|
52.90
|
53.32
|
7.04
|
96,600
|
|
|
1/19/2010
|
+1.00 / +1.85%
|
53.50
|
57.00
|
53.20
|
55.00
|
53.87
|
7.32
|
57,400
|
|
|
1/18/2010
|
-2.50 / -4.42%
|
55.60
|
55.70
|
53.50
|
54.00
|
54.18
|
7.19
|
133,700
|
|
|
1/15/2010
|
-1.10 / -1.91%
|
59.50
|
60.00
|
55.10
|
56.50
|
57.30
|
7.52
|
63,400
|
|
|
1/14/2010
|
+1.60 / +2.86%
|
57.50
|
57.60
|
56.50
|
57.60
|
57.52
|
7.67
|
164,800
|
|
|
1/13/2010
|
+4.00 / +7.69%
|
51.00
|
57.10
|
49.80
|
56.00
|
53.94
|
7.45
|
149,300
|
|
|
1/12/2010
|
-3.00 / -5.45%
|
55.20
|
56.90
|
51.40
|
52.00
|
53.40
|
6.92
|
226,900
|
|
|
1/11/2010
|
-3.00 / -5.17%
|
57.50
|
58.00
|
54.00
|
55.00
|
55.21
|
7.32
|
167,100
|
|
|
1/8/2010
|
+1.10 / +1.93%
|
57.60
|
59.90
|
55.00
|
58.00
|
57.54
|
7.72
|
209,800
|
|
|
1/7/2010
|
-2.20 / -3.72%
|
57.20
|
59.50
|
56.80
|
56.90
|
57.59
|
7.57
|
160,700
|
|
|
1/6/2010
|
-0.90 / -1.50%
|
58.00
|
62.00
|
58.00
|
59.10
|
61.03
|
7.87
|
207,300
|
|
|
1/5/2010
|
+1.00 / +1.69%
|
62.50
|
62.50
|
59.00
|
60.00
|
61.69
|
7.99
|
209,100
|
|
|
1/4/2010
|
+5.00 / +9.26%
|
58.00
|
59.00
|
55.50
|
59.00
|
58.55
|
7.85
|
77,500
|
|
|
12/31/2009
|
+1.00 / +1.89%
|
54.00
|
55.90
|
53.00
|
54.00
|
55.22
|
7.19
|
198,400
|
|
|
12/30/2009
|
+2.00 / +3.92%
|
51.50
|
53.50
|
50.50
|
53.00
|
52.26
|
7.05
|
157,000
|
|
|
12/29/2009
|
-2.00 / -3.77%
|
52.00
|
53.90
|
50.80
|
51.00
|
51.92
|
6.79
|
84,100
|
|
|
12/28/2009
|
+2.20 / +4.33%
|
54.00
|
54.20
|
50.00
|
53.00
|
52.99
|
7.05
|
104,200
|
|
|
12/25/2009
|
+2.10 / +4.31%
|
50.50
|
50.80
|
50.50
|
50.80
|
50.75
|
6.76
|
76,700
|
|
|
12/24/2009
|
+1.70 / +3.62%
|
46.00
|
48.70
|
44.50
|
48.70
|
47.48
|
6.48
|
183,300
|
|
|
12/23/2009
|
+1.80 / +3.98%
|
45.10
|
47.00
|
44.00
|
47.00
|
45.59
|
6.26
|
106,400
|
|
|
12/22/2009
|
+0.10 / +0.22%
|
47.30
|
47.30
|
44.20
|
45.20
|
45.65
|
6.02
|
181,200
|
|
|
12/21/2009
|
+2.70 / +6.37%
|
44.00
|
45.10
|
44.00
|
45.10
|
45.00
|
6.00
|
128,300
|
|
|