|
Closing price on 3/5/2014
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
80,115 |
| Split-adjusted Price |
8.51 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2014
|
+0.70 / +4.24%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.00
|
8.82
|
389,500
|
|
|
2/7/2014
|
+0.60 / +3.77%
|
15.90
|
16.80
|
15.80
|
16.50
|
16.28
|
8.46
|
483,900
|
|
|
2/6/2014
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.67
|
8.15
|
139,700
|
|
|
1/27/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.82
|
8.15
|
114,500
|
|
|
1/24/2014
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.20
|
15.90
|
15.67
|
8.15
|
144,400
|
|
|
1/23/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.29
|
7.90
|
38,200
|
|
|
1/22/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
14.70
|
15.40
|
15.24
|
7.90
|
180,200
|
|
|
1/21/2014
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.24
|
7.90
|
115,800
|
|
|
1/20/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.29
|
7.90
|
218,500
|
|
|
1/17/2014
|
-0.30 / -1.91%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.51
|
7.90
|
421,500
|
|
|
1/16/2014
|
-0.10 / -0.63%
|
15.60
|
16.00
|
15.50
|
15.70
|
15.63
|
8.05
|
197,200
|
|
|
1/15/2014
|
+0.30 / +1.94%
|
15.70
|
16.20
|
15.50
|
15.80
|
15.87
|
8.10
|
332,060
|
|
|
1/14/2014
|
-0.30 / -1.90%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.70
|
7.95
|
194,700
|
|
|