|
Closing price on 3/27/2009
|
|
| Open |
21.00 |
| High |
21.70 |
| Low |
20.50 |
| Volume |
113,400 |
| Split-adjusted Price |
2.54 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
-0.40 / -1.90%
|
21.00
|
21.70
|
20.50
|
20.60
|
20.88
|
2.54
|
113,400
|
|
|
3/26/2009
|
+0.40 / +1.94%
|
21.30
|
21.60
|
20.00
|
21.00
|
20.93
|
2.59
|
105,500
|
|
|
3/25/2009
|
0.00 / 0.00%
|
20.50
|
21.50
|
20.00
|
20.60
|
20.87
|
2.54
|
52,600
|
|
|
3/24/2009
|
+1.50 / +7.85%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.58
|
2.54
|
100,700
|
|
|
3/23/2009
|
-1.10 / -5.45%
|
19.70
|
20.10
|
18.90
|
19.10
|
19.28
|
2.36
|
47,300
|
|
|
3/20/2009
|
-0.30 / -1.46%
|
20.30
|
21.00
|
20.00
|
20.20
|
20.34
|
2.50
|
48,500
|
|
|
3/19/2009
|
-0.60 / -2.84%
|
22.00
|
22.20
|
20.20
|
20.50
|
21.48
|
2.53
|
91,900
|
|
|
3/18/2009
|
+1.20 / +6.03%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.09
|
2.61
|
120,900
|
|
|
3/17/2009
|
+0.90 / +4.74%
|
19.00
|
20.10
|
19.00
|
19.90
|
19.78
|
2.46
|
83,300
|
|
|
3/16/2009
|
+0.50 / +2.70%
|
18.60
|
19.10
|
18.60
|
19.00
|
18.82
|
2.35
|
33,000
|
|
|
3/13/2009
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.40
|
18.50
|
18.57
|
2.29
|
16,000
|
|
|
3/12/2009
|
-1.20 / -6.09%
|
19.00
|
19.40
|
18.40
|
18.50
|
18.69
|
2.29
|
23,800
|
|
|
3/11/2009
|
+1.00 / +5.35%
|
19.90
|
19.90
|
19.00
|
19.70
|
19.45
|
2.43
|
68,100
|
|
|
3/10/2009
|
+0.40 / +2.19%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.58
|
2.31
|
31,200
|
|
|
3/9/2009
|
+0.30 / +1.67%
|
18.10
|
18.40
|
18.10
|
18.30
|
18.19
|
2.26
|
9,100
|
|
|
3/6/2009
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.01
|
2.22
|
10,300
|
|
|
3/5/2009
|
+0.20 / +1.12%
|
18.30
|
18.30
|
17.60
|
18.00
|
17.91
|
2.22
|
37,900
|
|
|
3/4/2009
|
+0.40 / +2.30%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.62
|
2.20
|
14,400
|
|
|
3/3/2009
|
-0.90 / -4.92%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.48
|
2.15
|
23,300
|
|
|
3/2/2009
|
-0.20 / -1.08%
|
17.90
|
18.30
|
17.80
|
18.30
|
18.12
|
2.26
|
8,600
|
|
|
2/27/2009
|
+0.80 / +4.52%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.17
|
2.29
|
30,100
|
|
|
2/26/2009
|
-0.10 / -0.56%
|
17.00
|
17.90
|
17.00
|
17.70
|
17.55
|
2.19
|
24,500
|
|
|
2/25/2009
|
+1.20 / +7.23%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.74
|
2.20
|
31,500
|
|
|
2/24/2009
|
-0.40 / -2.35%
|
17.80
|
17.80
|
16.50
|
16.60
|
16.72
|
2.05
|
16,300
|
|
|
2/23/2009
|
-1.00 / -5.56%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.18
|
2.10
|
15,400
|
|
|
2/20/2009
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.70
|
18.00
|
17.91
|
2.22
|
28,300
|
|
|
2/19/2009
|
-0.10 / -0.55%
|
18.10
|
18.30
|
17.90
|
18.10
|
18.08
|
2.24
|
22,300
|
|
|
2/18/2009
|
-0.70 / -3.70%
|
18.10
|
18.50
|
18.00
|
18.20
|
18.14
|
2.25
|
44,000
|
|
|
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
|
|
|