|
Closing price on 5/30/2014
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
31,300 |
| Split-adjusted Price |
7.49 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.50
|
7.49
|
31,300
|
|
|
5/29/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.54
|
7.49
|
32,770
|
|
|
5/28/2014
|
+0.20 / +1.38%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.52
|
7.54
|
65,000
|
|
|
5/27/2014
|
+0.40 / +2.84%
|
14.30
|
14.60
|
14.10
|
14.50
|
14.41
|
7.43
|
40,340
|
|
|
5/26/2014
|
-0.40 / -2.76%
|
14.20
|
14.50
|
14.10
|
14.10
|
14.16
|
7.23
|
47,200
|
|
|
5/23/2014
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.43
|
7.43
|
39,004
|
|
|
5/22/2014
|
-0.40 / -2.65%
|
14.10
|
15.00
|
14.10
|
14.70
|
14.57
|
7.54
|
110,730
|
|
|
5/21/2014
|
+1.00 / +7.09%
|
13.90
|
15.30
|
13.90
|
15.10
|
14.47
|
7.74
|
145,709
|
|
|
5/20/2014
|
+0.40 / +2.92%
|
13.80
|
14.10
|
13.60
|
14.10
|
13.84
|
7.23
|
106,652
|
|
|
5/19/2014
|
-0.10 / -0.72%
|
13.50
|
13.80
|
13.30
|
13.70
|
13.66
|
7.02
|
104,300
|
|
|
5/16/2014
|
+0.20 / +1.47%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.61
|
7.08
|
49,600
|
|
|
5/15/2014
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.00
|
13.60
|
13.58
|
6.97
|
108,826
|
|
|
5/14/2014
|
+0.90 / +7.09%
|
12.70
|
13.60
|
12.70
|
13.60
|
13.18
|
6.97
|
134,400
|
|
|
5/13/2014
|
+0.30 / +2.42%
|
12.00
|
12.90
|
12.00
|
12.70
|
12.33
|
6.51
|
183,540
|
|
|
5/12/2014
|
-1.30 / -9.49%
|
13.80
|
13.80
|
12.40
|
12.40
|
12.70
|
6.36
|
186,550
|
|
|
5/9/2014
|
+0.40 / +3.01%
|
12.90
|
13.90
|
12.90
|
13.70
|
13.46
|
7.02
|
90,126
|
|
|
5/8/2014
|
-1.40 / -9.52%
|
14.60
|
14.60
|
13.30
|
13.30
|
13.40
|
6.82
|
405,900
|
|
|
5/7/2014
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.61
|
7.54
|
42,300
|
|
|
5/6/2014
|
-0.70 / -4.58%
|
14.80
|
14.90
|
14.30
|
14.60
|
14.58
|
7.49
|
142,900
|
|
|
5/5/2014
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.10
|
15.30
|
15.49
|
7.84
|
57,110
|
|
|
4/29/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.81
|
8.15
|
18,700
|
|
|
4/28/2014
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.90
|
8.15
|
71,610
|
|
|
4/25/2014
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.91
|
8.15
|
135,100
|
|
|
4/24/2014
|
+0.10 / +0.63%
|
16.00
|
16.50
|
15.80
|
15.90
|
15.84
|
8.15
|
20,200
|
|
|
4/23/2014
|
-0.30 / -1.86%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.84
|
8.10
|
44,650
|
|
|
4/22/2014
|
+0.50 / +3.21%
|
15.60
|
16.10
|
15.50
|
16.10
|
15.74
|
8.25
|
50,700
|
|
|
4/21/2014
|
-0.60 / -3.70%
|
15.70
|
16.10
|
15.60
|
15.60
|
15.71
|
8.00
|
151,672
|
|
|
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
|
|
|