|
Closing price on 2/20/2012
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
137,300 |
| Split-adjusted Price |
11.00 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2012
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.30
|
11.00
|
11.00
|
11.00
|
137,300
|
|
|
2/17/2012
|
+0.20 / +1.98%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
10.30
|
110,700
|
|
|
2/16/2012
|
+0.30 / +3.06%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
10.10
|
80,300
|
|
|
2/15/2012
|
-0.30 / -2.97%
|
9.80
|
10.30
|
9.40
|
9.80
|
9.80
|
9.80
|
157,200
|
|
|
2/14/2012
|
+0.60 / +6.32%
|
10.10
|
10.10
|
9.70
|
10.10
|
10.10
|
10.10
|
284,300
|
|
|
2/13/2012
|
+0.70 / +7.95%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4,500
|
|
|
2/10/2012
|
-0.30 / -3.30%
|
9.10
|
9.20
|
8.70
|
8.80
|
8.80
|
8.80
|
17,400
|
|
|
2/9/2012
|
-0.20 / -2.15%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.10
|
9.10
|
77,600
|
|
|
2/8/2012
|
+0.40 / +4.49%
|
8.60
|
9.40
|
8.60
|
9.30
|
9.30
|
9.30
|
20,700
|
|
|
2/7/2012
|
-0.50 / -5.32%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
8.90
|
19,600
|
|
|
2/6/2012
|
-0.60 / -6.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
38,400
|
|
|
2/3/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.90
|
10.00
|
10.00
|
10.00
|
25,000
|
|
|
2/2/2012
|
+0.60 / +6.38%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
81,100
|
|
|
2/1/2012
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
29,700
|
|
|
1/31/2012
|
+0.20 / +2.15%
|
9.50
|
9.70
|
9.20
|
9.50
|
9.50
|
9.50
|
30,000
|
|
|
1/30/2012
|
+0.70 / +8.14%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
9.30
|
3,100
|
|
|
1/20/2012
|
-0.40 / -4.44%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.60
|
8.60
|
8,300
|
|
|
1/19/2012
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
17,200
|
|
|
1/18/2012
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
13,600
|
|
|
1/17/2012
|
-0.60 / -6.67%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
8.40
|
11,000
|
|
|
1/16/2012
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
9.00
|
1,300
|
|
|
1/13/2012
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
10,100
|
|
|
1/12/2012
|
-0.30 / -3.49%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
4,800
|
|
|
1/11/2012
|
-0.20 / -2.27%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.60
|
8.60
|
20,500
|
|
|
1/10/2012
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
8.80
|
15,600
|
|
|
1/9/2012
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
8.40
|
12,800
|
|
|
1/6/2012
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
8.30
|
1,000
|
|
|
1/5/2012
|
-0.10 / -1.20%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
8.20
|
1,600
|
|
|
1/4/2012
|
-0.10 / -1.19%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.30
|
8.30
|
1,800
|
|
|
1/3/2012
|
+0.10 / +1.20%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.40
|
8.40
|
15,500
|
|
|