|
Closing price on 5/29/2009
|
|
| Open |
31.00 |
| High |
31.50 |
| Low |
29.20 |
| Volume |
218,600 |
| Split-adjusted Price |
4.13 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2009
|
+0.40 / +1.31%
|
31.00
|
31.50
|
29.20
|
31.00
|
30.36
|
4.13
|
218,600
|
|
|
5/28/2009
|
-2.10 / -6.42%
|
30.60
|
31.00
|
30.60
|
30.60
|
30.63
|
4.07
|
265,300
|
|
|
5/27/2009
|
-2.00 / -5.76%
|
35.50
|
35.50
|
32.70
|
32.70
|
32.92
|
4.35
|
420,400
|
|
|
5/26/2009
|
-0.80 / -2.25%
|
37.00
|
37.30
|
33.70
|
34.70
|
35.08
|
4.62
|
279,200
|
|
|
5/25/2009
|
+2.20 / +6.61%
|
35.50
|
35.50
|
35.00
|
35.50
|
35.46
|
4.73
|
171,400
|
|
|
5/22/2009
|
+1.70 / +5.38%
|
33.30
|
33.30
|
31.40
|
33.30
|
33.15
|
4.43
|
713,600
|
|
|
5/21/2009
|
+2.20 / +7.48%
|
31.60
|
31.60
|
30.00
|
31.60
|
31.25
|
4.21
|
388,000
|
|
|
5/20/2009
|
-0.60 / -2.00%
|
31.00
|
31.00
|
28.50
|
29.40
|
29.59
|
3.91
|
307,200
|
|
|
5/19/2009
|
+1.40 / +4.90%
|
30.20
|
30.40
|
29.60
|
30.00
|
30.10
|
3.99
|
245,700
|
|
|
5/18/2009
|
+0.20 / +0.70%
|
28.60
|
29.20
|
28.00
|
28.60
|
28.53
|
3.81
|
183,900
|
|
|
5/15/2009
|
+1.50 / +5.58%
|
27.20
|
28.40
|
27.20
|
28.40
|
28.02
|
3.78
|
268,600
|
|
|
5/14/2009
|
-0.70 / -2.54%
|
25.80
|
27.00
|
25.80
|
26.90
|
26.62
|
3.58
|
217,200
|
|
|
5/13/2009
|
-0.70 / -2.47%
|
28.10
|
28.30
|
27.10
|
27.60
|
27.68
|
3.67
|
219,300
|
|
|
5/12/2009
|
+0.40 / +1.43%
|
27.00
|
28.90
|
26.80
|
28.30
|
28.06
|
3.77
|
196,000
|
|
|
5/11/2009
|
-1.10 / -3.79%
|
29.70
|
29.70
|
27.20
|
27.90
|
28.28
|
3.71
|
163,700
|
|
|
5/8/2009
|
+0.70 / +2.47%
|
28.30
|
29.50
|
27.70
|
29.00
|
28.60
|
3.86
|
241,700
|
|
|
5/7/2009
|
+2.60 / +10.12%
|
27.00
|
28.30
|
27.00
|
28.30
|
28.26
|
3.77
|
343,600
|
|
|
5/6/2009
|
-0.80 / -3.02%
|
27.10
|
27.50
|
25.40
|
25.70
|
26.48
|
3.42
|
313,700
|
|
|
5/5/2009
|
+1.70 / +6.85%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.48
|
3.53
|
342,100
|
|
|
5/4/2009
|
-0.60 / -2.36%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
3.30
|
3,500
|
|
|
4/29/2009
|
+0.90 / +3.67%
|
25.00
|
25.50
|
24.20
|
25.40
|
24.98
|
3.14
|
132,900
|
|
|
4/28/2009
|
+0.60 / +2.51%
|
24.00
|
24.90
|
23.80
|
24.50
|
24.33
|
3.03
|
164,700
|
|
|
4/27/2009
|
-1.10 / -4.40%
|
24.70
|
25.00
|
23.70
|
23.90
|
24.25
|
2.95
|
75,700
|
|
|
4/24/2009
|
-0.50 / -1.96%
|
26.00
|
26.80
|
24.00
|
25.00
|
24.68
|
3.09
|
130,400
|
|
|
4/23/2009
|
+1.50 / +6.25%
|
25.00
|
25.50
|
24.90
|
25.50
|
25.40
|
3.15
|
213,500
|
|
|
4/22/2009
|
+0.80 / +3.45%
|
23.10
|
24.00
|
23.00
|
24.00
|
23.89
|
2.96
|
114,400
|
|
|
4/21/2009
|
-0.40 / -1.69%
|
22.00
|
24.00
|
22.00
|
23.20
|
22.46
|
2.87
|
247,700
|
|
|
4/20/2009
|
-1.40 / -5.60%
|
23.60
|
23.70
|
23.60
|
23.60
|
23.60
|
2.92
|
26,200
|
|
|
4/17/2009
|
-1.50 / -5.66%
|
27.50
|
27.50
|
25.00
|
25.00
|
25.26
|
3.09
|
187,000
|
|
|
4/16/2009
|
-0.90 / -3.28%
|
29.00
|
29.00
|
26.00
|
26.50
|
26.78
|
3.27
|
251,100
|
|
|