|
Closing price on 5/5/2009
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
342,100 |
| Split-adjusted Price |
3.53 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2009
|
-2.10 / -7.12%
|
28.50
|
29.50
|
27.40
|
27.40
|
27.93
|
3.38
|
193,700
|
|
|
4/14/2009
|
+1.10 / +3.87%
|
30.30
|
30.30
|
27.80
|
29.50
|
29.40
|
3.64
|
398,700
|
|
|
4/13/2009
|
+1.80 / +6.77%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
3.51
|
36,600
|
|
|
4/10/2009
|
+1.90 / +7.69%
|
26.60
|
26.60
|
26.20
|
26.60
|
26.59
|
3.29
|
219,100
|
|
|
4/9/2009
|
+0.20 / +0.82%
|
25.30
|
26.00
|
24.10
|
24.70
|
24.92
|
3.05
|
158,200
|
|
|
4/8/2009
|
-0.50 / -2.00%
|
25.90
|
26.50
|
24.00
|
24.50
|
25.21
|
3.03
|
309,400
|
|
|
4/7/2009
|
+1.60 / +6.84%
|
25.00
|
25.00
|
24.00
|
25.00
|
24.80
|
3.09
|
213,600
|
|
|
4/3/2009
|
+1.30 / +5.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.89
|
147,800
|
|
|
4/2/2009
|
+0.30 / +1.38%
|
22.40
|
22.40
|
21.50
|
22.10
|
21.90
|
2.73
|
159,400
|
|
|
4/1/2009
|
+0.80 / +3.81%
|
21.00
|
22.00
|
20.80
|
21.80
|
21.41
|
2.69
|
74,500
|
|
|
3/31/2009
|
+0.40 / +1.94%
|
20.80
|
21.00
|
20.30
|
21.00
|
20.66
|
2.59
|
33,900
|
|
|
3/30/2009
|
0.00 / 0.00%
|
20.20
|
20.90
|
19.90
|
20.60
|
20.41
|
2.54
|
22,900
|
|
|
3/27/2009
|
-0.40 / -1.90%
|
21.00
|
21.70
|
20.50
|
20.60
|
20.88
|
2.54
|
113,400
|
|
|
3/26/2009
|
+0.40 / +1.94%
|
21.30
|
21.60
|
20.00
|
21.00
|
20.93
|
2.59
|
105,500
|
|
|
3/25/2009
|
0.00 / 0.00%
|
20.50
|
21.50
|
20.00
|
20.60
|
20.87
|
2.54
|
52,600
|
|
|
3/24/2009
|
+1.50 / +7.85%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.58
|
2.54
|
100,700
|
|
|
3/23/2009
|
-1.10 / -5.45%
|
19.70
|
20.10
|
18.90
|
19.10
|
19.28
|
2.36
|
47,300
|
|
|
3/20/2009
|
-0.30 / -1.46%
|
20.30
|
21.00
|
20.00
|
20.20
|
20.34
|
2.50
|
48,500
|
|
|