|
Closing price on 12/17/2013
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
14.60 |
| Volume |
53,123 |
| Split-adjusted Price |
15.40 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2013
|
-0.60 / -3.75%
|
15.90
|
16.00
|
14.60
|
15.40
|
15.40
|
15.40
|
53,123
|
|
|
12/16/2013
|
+1.40 / +9.59%
|
14.70
|
16.00
|
14.70
|
16.00
|
16.00
|
16.00
|
181,100
|
|
|
12/13/2013
|
+0.60 / +4.29%
|
13.30
|
15.40
|
13.30
|
14.60
|
14.60
|
14.60
|
343,300
|
|
|
12/12/2013
|
+0.90 / +6.87%
|
12.30
|
14.00
|
12.20
|
14.00
|
14.00
|
14.00
|
56,800
|
|
|
12/11/2013
|
-0.10 / -0.76%
|
13.50
|
14.00
|
13.10
|
13.10
|
13.10
|
13.10
|
73,400
|
|
|
12/10/2013
|
+1.20 / +10.00%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.20
|
13.20
|
180,001
|
|
|
12/9/2013
|
+0.40 / +3.45%
|
11.60
|
12.10
|
11.60
|
12.00
|
12.00
|
12.00
|
15,900
|
|
|
12/6/2013
|
+0.20 / +1.75%
|
11.40
|
12.00
|
11.30
|
11.60
|
11.60
|
11.60
|
81,600
|
|
|
12/5/2013
|
+0.70 / +6.54%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.40
|
11.40
|
33,300
|
|
|
12/4/2013
|
+0.10 / +0.94%
|
10.50
|
11.20
|
10.50
|
10.70
|
10.70
|
10.70
|
57,600
|
|
|
12/3/2013
|
+0.40 / +3.92%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.60
|
10.60
|
53,700
|
|
|
12/2/2013
|
+0.50 / +5.15%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
10.20
|
58,400
|
|
|
11/29/2013
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
74,700
|
|
|
11/28/2013
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
21,400
|
|
|
11/27/2013
|
+0.30 / +3.23%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
9.60
|
128,600
|
|
|
11/26/2013
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
36,100
|
|
|
11/25/2013
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
150,400
|
|
|
11/22/2013
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
55,622
|
|
|
11/21/2013
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
9.70
|
93,100
|
|
|
11/20/2013
|
+0.80 / +8.79%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.90
|
9.90
|
41,100
|
|
|
11/19/2013
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
33,900
|
|
|
11/18/2013
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
64,602
|
|
|
11/15/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
45,500
|
|
|
11/14/2013
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
59,920
|
|
|
11/13/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
35,100
|
|
|
11/12/2013
|
-0.20 / -2.17%
|
9.20
|
9.50
|
8.30
|
9.00
|
9.00
|
9.00
|
132,700
|
|
|
11/11/2013
|
+0.20 / +2.22%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
9.20
|
60,100
|
|
|
11/8/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
9.00
|
82,900
|
|
|
11/7/2013
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
96,400
|
|
|
11/6/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.80
|
8.80
|
36,600
|
|
|