|
Closing price on 5/9/2012
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.30 |
| Volume |
50,800 |
| Split-adjusted Price |
4.45 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2012
|
+0.10 / +0.78%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.05
|
3.55
|
29,600
|
|
|
4/6/2012
|
-0.30 / -2.27%
|
13.40
|
13.40
|
12.90
|
12.90
|
13.15
|
3.52
|
79,300
|
|
|
4/5/2012
|
+0.70 / +5.60%
|
12.50
|
13.40
|
12.50
|
13.20
|
13.14
|
3.60
|
34,400
|
|
|
4/4/2012
|
-0.80 / -6.02%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.63
|
3.41
|
57,000
|
|
|
4/3/2012
|
+0.50 / +3.91%
|
12.70
|
13.30
|
12.50
|
13.30
|
12.82
|
3.63
|
43,600
|
|
|
3/30/2012
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.56
|
3.49
|
30,637
|
|
|
3/29/2012
|
-0.60 / -4.51%
|
13.40
|
13.50
|
12.70
|
12.70
|
13.13
|
3.47
|
49,200
|
|
|
3/28/2012
|
-0.30 / -2.21%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.37
|
3.63
|
42,200
|
|
|
3/27/2012
|
-0.40 / -2.86%
|
14.00
|
14.40
|
13.60
|
13.60
|
13.92
|
3.71
|
97,540
|
|
|
3/26/2012
|
+0.70 / +5.26%
|
13.50
|
14.00
|
13.10
|
14.00
|
13.74
|
3.82
|
149,000
|
|
|