|
Closing price on 3/4/2010
|
|
| Open |
58.10 |
| High |
58.10 |
| Low |
56.00 |
| Volume |
492,300 |
| Split-adjusted Price |
56.80 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2010
|
+1.10 / +1.97%
|
58.10
|
58.10
|
56.00
|
56.80
|
56.80
|
56.80
|
492,300
|
|
|
3/3/2010
|
+3.70 / +7.12%
|
52.00
|
55.70
|
52.00
|
55.70
|
55.70
|
55.70
|
380,400
|
|
|
3/2/2010
|
+1.00 / +1.96%
|
51.50
|
53.20
|
50.20
|
52.00
|
52.00
|
52.00
|
442,600
|
|
|
3/1/2010
|
+2.60 / +5.37%
|
49.00
|
51.30
|
49.00
|
51.00
|
51.00
|
51.00
|
165,200
|
|
|
2/26/2010
|
-0.10 / -0.21%
|
48.50
|
48.90
|
48.20
|
48.40
|
48.40
|
48.40
|
39,500
|
|
|
2/25/2010
|
-0.20 / -0.41%
|
48.50
|
49.50
|
48.10
|
48.50
|
48.50
|
48.50
|
41,500
|
|
|
2/24/2010
|
+0.60 / +1.25%
|
47.50
|
48.70
|
47.40
|
48.70
|
48.70
|
48.70
|
94,600
|
|
|
2/23/2010
|
-1.50 / -3.02%
|
49.00
|
49.00
|
48.00
|
48.10
|
48.10
|
48.10
|
71,700
|
|
|
2/22/2010
|
-0.30 / -0.60%
|
51.10
|
51.10
|
49.60
|
49.60
|
49.60
|
49.60
|
36,100
|
|
|
2/12/2010
|
+0.40 / +0.81%
|
50.00
|
50.60
|
49.50
|
49.90
|
49.90
|
49.90
|
55,800
|
|
|
2/11/2010
|
+0.50 / +1.02%
|
48.00
|
49.70
|
47.50
|
49.50
|
49.50
|
49.50
|
85,100
|
|
|
2/10/2010
|
+1.80 / +3.81%
|
48.30
|
49.30
|
48.30
|
49.00
|
49.00
|
49.00
|
62,200
|
|
|
2/9/2010
|
-1.80 / -3.67%
|
48.00
|
49.00
|
46.90
|
47.20
|
47.20
|
47.20
|
82,100
|
|
|
2/8/2010
|
-0.50 / -1.01%
|
49.00
|
49.50
|
48.60
|
49.00
|
49.00
|
49.00
|
52,600
|
|
|
2/5/2010
|
-1.30 / -2.56%
|
51.00
|
51.00
|
49.00
|
49.50
|
49.50
|
49.50
|
158,500
|
|
|
2/4/2010
|
+1.50 / +3.04%
|
49.50
|
51.00
|
49.20
|
50.80
|
50.80
|
50.80
|
135,900
|
|
|
2/3/2010
|
+0.60 / +1.23%
|
48.50
|
49.50
|
48.50
|
49.30
|
49.30
|
49.30
|
156,700
|
|
|
2/2/2010
|
+0.10 / +0.21%
|
49.60
|
49.60
|
48.50
|
48.70
|
48.70
|
48.70
|
68,200
|
|
|
2/1/2010
|
-0.60 / -1.22%
|
49.00
|
50.00
|
48.30
|
48.60
|
48.60
|
48.60
|
63,100
|
|
|
1/29/2010
|
+0.90 / +1.86%
|
46.50
|
49.50
|
46.50
|
49.20
|
49.20
|
49.20
|
139,600
|
|
|
1/28/2010
|
-1.20 / -2.42%
|
50.00
|
50.00
|
48.00
|
48.30
|
48.30
|
48.30
|
143,900
|
|
|
1/27/2010
|
-1.40 / -2.75%
|
53.90
|
54.00
|
48.70
|
49.50
|
49.50
|
49.50
|
241,300
|
|
|
1/26/2010
|
+3.00 / +6.26%
|
48.90
|
50.90
|
48.90
|
50.90
|
50.90
|
50.90
|
124,200
|
|
|
1/25/2010
|
+0.60 / +1.27%
|
47.00
|
48.20
|
46.50
|
47.90
|
47.90
|
47.90
|
112,700
|
|
|
1/22/2010
|
+0.50 / +1.07%
|
43.60
|
47.80
|
43.60
|
47.30
|
47.30
|
47.30
|
147,300
|
|
|
1/21/2010
|
-1.70 / -3.51%
|
47.00
|
49.00
|
46.30
|
46.80
|
46.80
|
46.80
|
330,600
|
|
|
1/20/2010
|
-3.30 / -6.37%
|
52.10
|
52.10
|
48.20
|
48.50
|
48.50
|
48.50
|
115,300
|
|
|
1/19/2010
|
+1.00 / +1.97%
|
47.80
|
53.00
|
47.40
|
51.80
|
51.80
|
51.80
|
129,500
|
|
|
1/18/2010
|
-2.70 / -5.05%
|
53.50
|
54.10
|
50.50
|
50.80
|
50.80
|
50.80
|
204,600
|
|
|
1/15/2010
|
-1.10 / -2.01%
|
57.00
|
57.00
|
52.60
|
53.50
|
53.50
|
53.50
|
154,500
|
|
|