|
Closing price on 3/24/2014
|
|
| Open |
16.30 |
| High |
18.20 |
| Low |
16.20 |
| Volume |
482,900 |
| Split-adjusted Price |
9.23 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2014
|
+0.10 / +0.56%
|
16.30
|
18.20
|
16.20
|
18.00
|
17.82
|
9.23
|
482,900
|
|
|
3/21/2014
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.84
|
9.18
|
264,690
|
|
|
3/20/2014
|
+0.40 / +2.30%
|
17.50
|
18.40
|
17.50
|
17.80
|
17.83
|
9.13
|
676,220
|
|
|
3/19/2014
|
+0.20 / +1.16%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.31
|
8.92
|
234,370
|
|
|
3/18/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.11
|
8.82
|
342,010
|
|
|
3/17/2014
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.24
|
8.82
|
252,302
|
|
|
3/14/2014
|
-0.10 / -0.57%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.26
|
8.87
|
252,640
|
|
|
3/13/2014
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.20
|
8.92
|
178,720
|
|
|
3/12/2014
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.41
|
8.92
|
379,500
|
|
|
3/11/2014
|
+0.30 / +1.75%
|
17.20
|
17.50
|
16.90
|
17.40
|
17.30
|
8.92
|
427,865
|
|
|
3/10/2014
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.93
|
8.77
|
145,411
|
|
|
3/7/2014
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.86
|
8.72
|
129,500
|
|
|
3/6/2014
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.65
|
8.61
|
95,618
|
|
|
3/5/2014
|
+0.20 / +1.22%
|
16.60
|
16.80
|
16.40
|
16.60
|
16.51
|
8.51
|
80,115
|
|
|
3/4/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.25
|
8.41
|
167,650
|
|
|
3/3/2014
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.49
|
8.41
|
389,080
|
|
|
2/28/2014
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.89
|
8.72
|
204,602
|
|
|
2/27/2014
|
-0.30 / -1.74%
|
17.20
|
17.40
|
16.90
|
16.90
|
17.12
|
8.67
|
412,720
|
|
|
2/26/2014
|
-0.30 / -1.71%
|
17.40
|
17.50
|
17.10
|
17.20
|
17.24
|
8.82
|
194,620
|
|
|
2/25/2014
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.40
|
8.97
|
177,642
|
|
|
2/24/2014
|
+0.70 / +4.17%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.20
|
8.97
|
270,042
|
|
|
2/21/2014
|
-0.30 / -1.75%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.84
|
8.61
|
429,230
|
|
|
2/20/2014
|
-0.90 / -5.00%
|
18.00
|
18.00
|
16.90
|
17.10
|
17.47
|
8.77
|
838,800
|
|
|
2/19/2014
|
+0.50 / +2.86%
|
17.40
|
18.00
|
17.20
|
18.00
|
17.67
|
9.23
|
391,700
|
|
|
2/18/2014
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.20
|
17.50
|
17.43
|
8.97
|
339,980
|
|
|
2/17/2014
|
+0.80 / +4.79%
|
16.60
|
17.80
|
16.60
|
17.50
|
17.28
|
8.97
|
720,330
|
|
|
2/14/2014
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.78
|
8.56
|
258,740
|
|
|
2/13/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.70
|
8.67
|
313,400
|
|
|
2/12/2014
|
+0.10 / +0.60%
|
17.00
|
17.10
|
16.00
|
16.90
|
16.78
|
8.67
|
325,700
|
|
|
2/11/2014
|
-0.40 / -2.33%
|
17.30
|
17.50
|
16.70
|
16.80
|
17.05
|
8.61
|
367,700
|
|
|