|
Closing price on 8/25/2014
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
68,910 |
| Split-adjusted Price |
7.74 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.28
|
7.74
|
68,910
|
|
|
8/22/2014
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.16
|
7.74
|
78,100
|
|
|
8/21/2014
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.29
|
7.84
|
105,400
|
|
|
8/20/2014
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.38
|
7.90
|
98,300
|
|
|
8/19/2014
|
+0.50 / +3.33%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.47
|
7.95
|
396,600
|
|
|
8/18/2014
|
+0.40 / +2.74%
|
14.80
|
15.00
|
14.60
|
15.00
|
14.80
|
7.69
|
164,800
|
|
|
8/15/2014
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.74
|
7.49
|
58,800
|
|
|
8/14/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.70
|
7.59
|
29,700
|
|
|
8/13/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.62
|
7.59
|
43,500
|
|
|
8/12/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.60
|
14.80
|
14.74
|
7.59
|
22,500
|
|
|
8/11/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.68
|
7.59
|
28,900
|
|
|
8/8/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.74
|
7.59
|
6,200
|
|
|
8/7/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
7.59
|
34,600
|
|
|
8/6/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.77
|
7.54
|
89,800
|
|
|
8/5/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.58
|
7.54
|
62,000
|
|
|
8/4/2014
|
+0.30 / +2.08%
|
15.40
|
15.40
|
14.50
|
14.70
|
14.56
|
7.54
|
44,800
|
|
|
8/1/2014
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.43
|
7.38
|
57,300
|
|
|
7/31/2014
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.48
|
7.49
|
32,450
|
|
|
7/30/2014
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.49
|
7.43
|
57,200
|
|
|
7/29/2014
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.61
|
7.54
|
94,200
|
|
|
7/28/2014
|
-0.20 / -1.34%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.42
|
7.54
|
24,100
|
|
|
7/25/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.83
|
7.64
|
25,010
|
|
|
7/24/2014
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.83
|
7.64
|
63,320
|
|
|
7/23/2014
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.90
|
7.59
|
27,700
|
|
|
7/22/2014
|
-0.10 / -0.66%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.86
|
7.69
|
37,260
|
|
|
7/21/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
14.99
|
7.74
|
52,520
|
|
|
7/18/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.10
|
14.99
|
7.74
|
30,316
|
|
|
7/17/2014
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.14
|
7.74
|
98,613
|
|
|
7/16/2014
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.26
|
7.79
|
91,008
|
|
|
7/15/2014
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
7.74
|
51,047
|
|
|