|
Closing price on 2/4/2015
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
108,008 |
| Split-adjusted Price |
7.90 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
-0.40 / -2.53%
|
15.20
|
15.40
|
14.90
|
15.40
|
15.08
|
7.90
|
108,008
|
|
|
2/3/2015
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.20
|
15.80
|
15.31
|
8.10
|
39,366
|
|
|
2/2/2015
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.00
|
15.70
|
15.42
|
8.05
|
11,234
|
|
|
1/30/2015
|
-0.30 / -1.84%
|
15.70
|
16.00
|
15.50
|
16.00
|
15.64
|
8.20
|
23,600
|
|
|
1/29/2015
|
+0.20 / +1.24%
|
16.00
|
16.30
|
15.70
|
16.30
|
15.91
|
8.36
|
30,252
|
|
|
1/28/2015
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.97
|
8.25
|
33,600
|
|
|
1/27/2015
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.00
|
15.92
|
8.20
|
156,820
|
|
|
1/26/2015
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.78
|
8.15
|
58,700
|
|
|
1/23/2015
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.54
|
8.05
|
90,100
|
|
|
1/22/2015
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.43
|
8.00
|
48,950
|
|
|
1/21/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.45
|
7.95
|
12,230
|
|
|
1/20/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.42
|
7.95
|
7,900
|
|
|
1/19/2015
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.54
|
7.95
|
7,900
|
|
|
1/16/2015
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.51
|
8.00
|
5,600
|
|
|
1/15/2015
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.59
|
8.05
|
12,300
|
|
|
1/14/2015
|
-0.10 / -0.64%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.46
|
7.95
|
7,400
|
|
|
1/13/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
8.00
|
2,500
|
|
|
1/12/2015
|
-0.10 / -0.63%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.66
|
8.05
|
16,100
|
|
|
1/9/2015
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.57
|
8.10
|
15,770
|
|
|
1/8/2015
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.40
|
8.00
|
15,600
|
|
|
1/7/2015
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.67
|
8.00
|
28,808
|
|
|
1/6/2015
|
-0.20 / -1.27%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.40
|
7.95
|
9,840
|
|
|
1/5/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.05
|
1,068
|
|
|
12/31/2014
|
+0.40 / +2.61%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.53
|
8.05
|
9,500
|
|
|
12/30/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.03
|
7.84
|
32,900
|
|
|
12/29/2014
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.18
|
7.84
|
49,400
|
|
|
12/26/2014
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
7.84
|
33,800
|
|
|
12/25/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.40
|
7.95
|
9,500
|
|
|
12/24/2014
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.43
|
7.95
|
19,726
|
|
|
12/23/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.90
|
600
|
|
|