|
Closing price on 4/18/2014
|
|
| Open |
16.40 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
84,700 |
| Split-adjusted Price |
8.31 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2014
|
-0.70 / -4.14%
|
16.40
|
16.80
|
16.00
|
16.20
|
16.22
|
8.31
|
84,700
|
|
|
4/17/2014
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.72
|
8.67
|
155,579
|
|
|
4/16/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.60
|
8.61
|
123,700
|
|
|
4/15/2014
|
-0.70 / -4.00%
|
17.60
|
17.60
|
16.80
|
16.80
|
17.08
|
8.61
|
155,654
|
|
|
4/14/2014
|
+0.30 / +1.74%
|
17.20
|
18.00
|
17.20
|
17.50
|
17.55
|
8.97
|
493,302
|
|
|
4/11/2014
|
+0.10 / +0.58%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.00
|
8.82
|
80,220
|
|
|
4/10/2014
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.02
|
8.77
|
116,500
|
|
|
4/8/2014
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
16.90
|
16.91
|
8.67
|
153,000
|
|
|
4/7/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.89
|
8.67
|
111,340
|
|
|
4/4/2014
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
16.90
|
16.95
|
8.67
|
122,880
|
|
|
4/3/2014
|
+0.40 / +2.42%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.65
|
8.67
|
118,700
|
|
|
4/2/2014
|
-0.20 / -1.20%
|
16.70
|
16.70
|
15.50
|
16.50
|
16.26
|
8.46
|
111,200
|
|
|
4/1/2014
|
-0.40 / -2.34%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.76
|
8.56
|
106,350
|
|
|
3/31/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
17.10
|
16.93
|
8.77
|
100,700
|
|
|
3/28/2014
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.07
|
8.77
|
229,806
|
|
|
3/27/2014
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.70
|
17.10
|
16.96
|
8.77
|
225,340
|
|
|
3/26/2014
|
-0.50 / -2.86%
|
17.60
|
17.80
|
16.00
|
17.00
|
17.36
|
8.72
|
455,630
|
|
|
3/25/2014
|
-0.50 / -2.78%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.87
|
8.97
|
354,416
|
|
|
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
|
|
|