|
Closing price on 3/5/2009
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
37,900 |
| Split-adjusted Price |
2.22 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|