|
Closing price on 5/23/2012
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
43,480 |
| Split-adjusted Price |
3.60 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.90 / -6.38%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.31
|
3.60
|
43,480
|
|
|
5/22/2012
|
-0.10 / -0.70%
|
14.80
|
14.90
|
14.00
|
14.10
|
14.37
|
3.85
|
22,300
|
|
|
5/21/2012
|
+0.80 / +5.97%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.14
|
3.87
|
19,400
|
|
|
5/18/2012
|
-0.50 / -3.60%
|
13.90
|
13.90
|
13.20
|
13.40
|
13.41
|
3.66
|
76,500
|
|
|
5/17/2012
|
-0.30 / -2.11%
|
14.10
|
14.60
|
13.90
|
13.90
|
14.12
|
3.79
|
48,100
|
|
|
5/16/2012
|
+0.40 / +2.90%
|
14.00
|
14.20
|
13.50
|
14.20
|
13.77
|
3.87
|
69,800
|
|
|
5/15/2012
|
-0.50 / -3.50%
|
14.50
|
14.50
|
13.70
|
13.80
|
13.90
|
3.77
|
40,700
|
|
|
5/14/2012
|
-1.00 / -6.54%
|
15.10
|
15.10
|
14.30
|
14.30
|
14.51
|
3.90
|
83,900
|
|
|
5/11/2012
|
-0.80 / -4.97%
|
15.70
|
16.00
|
15.20
|
15.30
|
15.55
|
4.18
|
32,500
|
|
|
5/10/2012
|
-0.20 / -1.23%
|
17.00
|
17.00
|
16.00
|
16.10
|
16.11
|
4.39
|
63,700
|
|
|
5/9/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.31
|
4.45
|
50,800
|
|
|
5/8/2012
|
-0.20 / -1.21%
|
16.50
|
17.30
|
16.20
|
16.30
|
16.50
|
4.45
|
28,580
|
|
|
5/7/2012
|
+1.00 / +6.45%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.47
|
4.50
|
94,300
|
|
|
5/4/2012
|
+0.40 / +2.65%
|
15.00
|
15.80
|
15.00
|
15.50
|
15.44
|
4.23
|
122,200
|
|
|
5/3/2012
|
-0.20 / -1.31%
|
15.00
|
15.50
|
15.00
|
15.10
|
15.15
|
4.12
|
88,180
|
|
|
5/2/2012
|
+0.30 / +2.00%
|
15.30
|
15.60
|
15.20
|
15.30
|
15.37
|
4.18
|
91,600
|
|
|
4/27/2012
|
+0.20 / +1.35%
|
14.50
|
15.10
|
14.50
|
15.00
|
15.00
|
4.09
|
42,200
|
|
|
4/26/2012
|
-0.50 / -3.27%
|
15.00
|
15.20
|
14.80
|
14.80
|
15.03
|
4.04
|
4,600
|
|
|
4/25/2012
|
+0.50 / +3.38%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.08
|
4.18
|
33,040
|
|
|
4/24/2012
|
-0.20 / -1.33%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.67
|
4.04
|
7,300
|
|
|
4/23/2012
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.64
|
4.09
|
42,800
|
|
|
4/20/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.70
|
3.98
|
106,600
|
|
|
4/19/2012
|
-0.70 / -4.58%
|
15.20
|
15.80
|
14.30
|
14.60
|
14.73
|
3.98
|
84,100
|
|
|
4/18/2012
|
+0.20 / +1.32%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.16
|
4.18
|
77,600
|
|
|
4/17/2012
|
+0.20 / +1.34%
|
15.00
|
15.60
|
14.60
|
15.10
|
15.21
|
4.12
|
161,700
|
|
|
4/16/2012
|
+0.50 / +3.47%
|
14.40
|
15.40
|
14.40
|
14.90
|
14.83
|
4.07
|
86,600
|
|
|
4/13/2012
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.50
|
3.93
|
82,000
|
|
|
4/12/2012
|
+0.70 / +5.04%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.66
|
3.98
|
153,100
|
|
|
4/11/2012
|
+0.70 / +5.30%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.85
|
3.79
|
143,600
|
|
|
4/10/2012
|
+0.20 / +1.54%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.09
|
3.60
|
33,400
|
|
|