|
Closing price on 3/6/2012
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
12.30 |
| Volume |
95,600 |
| Split-adjusted Price |
3.41 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2012
|
-0.50 / -3.85%
|
13.90
|
13.90
|
12.30
|
12.50
|
12.99
|
3.41
|
95,600
|
|
|
3/5/2012
|
+0.40 / +3.17%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.99
|
3.55
|
87,300
|
|
|
3/2/2012
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.21
|
3.44
|
65,600
|
|
|
3/1/2012
|
-0.20 / -1.64%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
3.27
|
32,300
|
|
|
2/29/2012
|
+0.30 / +2.52%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.05
|
3.33
|
61,500
|
|
|
2/28/2012
|
-0.60 / -4.80%
|
12.70
|
12.70
|
11.70
|
11.90
|
12.25
|
3.25
|
125,100
|
|
|
2/27/2012
|
+0.90 / +7.76%
|
11.60
|
12.50
|
11.60
|
12.50
|
12.14
|
3.41
|
216,000
|
|
|
2/24/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.50
|
11.60
|
11.74
|
3.17
|
80,400
|
|
|
2/23/2012
|
-0.20 / -1.69%
|
11.50
|
11.80
|
11.00
|
11.60
|
11.62
|
3.17
|
83,300
|
|
|
2/22/2012
|
+0.80 / +7.27%
|
11.70
|
11.80
|
11.20
|
11.80
|
11.53
|
3.22
|
84,300
|
|
|
2/21/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.90
|
11.00
|
11.33
|
3.00
|
169,500
|
|
|
2/20/2012
|
+0.70 / +6.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.89
|
3.00
|
46,900
|
|
|
2/17/2012
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.26
|
2.81
|
111,600
|
|
|
2/16/2012
|
+0.60 / +6.38%
|
10.00
|
10.00
|
9.40
|
10.00
|
9.68
|
2.73
|
63,200
|
|
|
2/15/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.36
|
2.57
|
60,400
|
|
|
2/14/2012
|
-0.10 / -1.06%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.37
|
2.54
|
120,000
|
|
|
2/13/2012
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.42
|
2.57
|
32,700
|
|
|
2/10/2012
|
-0.60 / -5.77%
|
10.10
|
10.30
|
9.80
|
9.80
|
9.92
|
2.67
|
110,500
|
|
|
2/9/2012
|
-0.30 / -2.80%
|
11.00
|
11.00
|
10.30
|
10.40
|
10.54
|
2.84
|
34,600
|
|
|
2/8/2012
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.66
|
2.92
|
16,200
|
|
|
2/7/2012
|
-0.30 / -2.91%
|
10.10
|
10.80
|
10.00
|
10.00
|
10.02
|
2.73
|
8,600
|
|
|
2/6/2012
|
-0.50 / -4.63%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.32
|
2.81
|
8,900
|
|
|
2/3/2012
|
-0.80 / -6.90%
|
11.70
|
11.70
|
10.80
|
10.80
|
11.01
|
2.95
|
20,500
|
|
|
2/2/2012
|
+0.60 / +5.45%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.62
|
3.17
|
13,800
|
|
|
2/1/2012
|
0.00 / 0.00%
|
11.00
|
11.70
|
10.60
|
11.00
|
10.97
|
3.00
|
47,900
|
|
|
1/31/2012
|
+0.40 / +3.77%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.98
|
3.00
|
45,500
|
|
|
1/30/2012
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.43
|
2.89
|
17,100
|
|
|
1/20/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.06
|
2.76
|
33,400
|
|
|
1/19/2012
|
+0.50 / +5.43%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.64
|
2.65
|
37,800
|
|
|
1/18/2012
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.14
|
2.51
|
11,600
|
|
|