|
Closing price on 2/17/2009
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.40 |
| Volume |
19,400 |
| Split-adjusted Price |
2.33 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2009
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.40
|
18.90
|
18.58
|
2.33
|
19,400
|
|
|
2/16/2009
|
-0.80 / -4.04%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.30
|
2.35
|
33,700
|
|
|
2/13/2009
|
-0.10 / -0.50%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.85
|
2.45
|
15,900
|
|
|
2/12/2009
|
-0.10 / -0.50%
|
19.50
|
20.40
|
19.00
|
19.90
|
19.77
|
2.46
|
9,600
|
|
|
2/11/2009
|
-0.10 / -0.50%
|
19.70
|
20.00
|
19.50
|
20.00
|
19.81
|
2.47
|
21,000
|
|
|
2/10/2009
|
-0.50 / -2.43%
|
20.00
|
20.20
|
19.90
|
20.10
|
20.12
|
2.48
|
18,000
|
|
|
2/9/2009
|
+0.60 / +3.00%
|
20.00
|
20.80
|
20.00
|
20.60
|
20.53
|
2.54
|
56,000
|
|
|
2/6/2009
|
+0.40 / +2.04%
|
19.70
|
20.60
|
19.60
|
20.00
|
19.93
|
2.47
|
45,600
|
|
|
2/5/2009
|
-1.20 / -5.77%
|
21.00
|
21.00
|
19.60
|
19.60
|
19.71
|
2.42
|
56,800
|
|
|
2/4/2009
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.80
|
20.80
|
20.96
|
2.57
|
22,800
|
|
|
2/3/2009
|
-0.70 / -3.26%
|
20.50
|
21.70
|
20.40
|
20.80
|
20.90
|
2.57
|
21,900
|
|
|
2/2/2009
|
-0.70 / -3.15%
|
22.50
|
22.50
|
21.50
|
21.50
|
21.71
|
2.66
|
12,700
|
|
|
1/23/2009
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.90
|
22.20
|
22.04
|
2.74
|
38,500
|
|
|
1/22/2009
|
+0.10 / +0.46%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.05
|
2.72
|
28,500
|
|
|
1/21/2009
|
+0.20 / +0.92%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.94
|
2.71
|
18,400
|
|
|
1/20/2009
|
-0.50 / -2.25%
|
22.10
|
22.10
|
21.60
|
21.70
|
21.86
|
2.68
|
25,800
|
|
|
1/19/2009
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.90
|
22.20
|
22.10
|
2.74
|
32,000
|
|
|
1/16/2009
|
+0.20 / +0.91%
|
22.10
|
22.30
|
21.90
|
22.10
|
22.01
|
2.73
|
17,500
|
|
|
1/15/2009
|
-0.50 / -2.23%
|
22.10
|
22.20
|
21.90
|
21.90
|
21.98
|
2.71
|
15,200
|
|
|
1/14/2009
|
+0.10 / +0.45%
|
22.70
|
23.00
|
22.00
|
22.40
|
22.41
|
2.77
|
33,700
|
|
|
1/13/2009
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.00
|
22.30
|
22.42
|
2.75
|
14,600
|
|
|
1/12/2009
|
+0.30 / +1.33%
|
22.10
|
22.90
|
22.00
|
22.80
|
22.53
|
2.82
|
24,900
|
|
|
1/9/2009
|
-0.10 / -0.44%
|
21.50
|
22.90
|
21.10
|
22.50
|
22.01
|
2.78
|
29,200
|
|
|
1/8/2009
|
-0.20 / -0.88%
|
21.80
|
22.90
|
21.80
|
22.60
|
22.52
|
2.79
|
45,300
|
|
|
1/7/2009
|
+0.60 / +2.70%
|
23.10
|
23.10
|
21.10
|
22.80
|
22.98
|
2.82
|
76,800
|
|
|
1/6/2009
|
+1.30 / +6.22%
|
21.20
|
22.20
|
21.00
|
22.20
|
21.61
|
2.74
|
48,400
|
|
|
1/5/2009
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.84
|
2.58
|
15,300
|
|
|
1/2/2009
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.01
|
2.59
|
4,100
|
|
|
12/31/2008
|
-0.20 / -0.94%
|
21.40
|
21.60
|
20.90
|
21.00
|
21.35
|
2.59
|
23,000
|
|
|
12/30/2008
|
+0.50 / +2.42%
|
20.60
|
21.40
|
20.50
|
21.20
|
20.95
|
2.62
|
35,300
|
|
|