|
Closing price on 9/23/2014
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
113,770 |
| Split-adjusted Price |
8.41 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2014
|
-0.60 / -3.53%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.75
|
8.41
|
113,770
|
|
|
9/22/2014
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.03
|
8.72
|
200,810
|
|
|
9/19/2014
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.97
|
8.77
|
154,300
|
|
|
9/18/2014
|
+0.50 / +3.07%
|
16.80
|
17.50
|
16.80
|
16.80
|
17.18
|
8.61
|
414,550
|
|
|
9/17/2014
|
+0.30 / +1.88%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.07
|
8.36
|
293,400
|
|
|
9/16/2014
|
-0.10 / -0.62%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.87
|
8.20
|
68,780
|
|
|
9/15/2014
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.13
|
8.25
|
111,811
|
|
|
9/12/2014
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.80
|
8.20
|
95,400
|
|
|
9/11/2014
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.64
|
8.10
|
139,704
|
|
|
9/10/2014
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.24
|
7.95
|
146,646
|
|
|
9/9/2014
|
-0.40 / -2.53%
|
15.60
|
15.80
|
15.30
|
15.40
|
15.56
|
7.90
|
293,970
|
|
|
9/8/2014
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.78
|
8.10
|
111,530
|
|
|
9/5/2014
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.77
|
8.05
|
80,800
|
|
|
9/4/2014
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.57
|
8.05
|
70,150
|
|
|
9/3/2014
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.73
|
8.05
|
157,355
|
|
|
8/29/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.55
|
8.00
|
131,000
|
|
|
8/28/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.49
|
8.00
|
258,986
|
|
|
8/27/2014
|
-0.40 / -2.50%
|
16.00
|
16.20
|
15.40
|
15.60
|
15.82
|
8.00
|
153,300
|
|
|
8/26/2014
|
+0.90 / +5.96%
|
15.20
|
16.00
|
15.10
|
16.00
|
15.35
|
8.20
|
210,020
|
|
|
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
|
|
|