|
Closing price on 3/4/2014
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
78,100 |
| Split-adjusted Price |
10.80 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.40
|
10.80
|
10.80
|
10.80
|
78,100
|
|
|
3/3/2014
|
-0.30 / -2.70%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
85,100
|
|
|
2/28/2014
|
+0.20 / +1.83%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.10
|
11.10
|
60,800
|
|
|
2/27/2014
|
-0.30 / -2.68%
|
11.20
|
11.50
|
10.90
|
10.90
|
10.90
|
10.90
|
74,400
|
|
|
2/26/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.20
|
11.20
|
74,800
|
|
|
2/25/2014
|
-0.30 / -2.61%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.20
|
11.20
|
83,100
|
|
|
2/24/2014
|
+0.40 / +3.60%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
11.50
|
78,300
|
|
|
2/21/2014
|
+0.20 / +1.83%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
11.10
|
72,800
|
|
|
2/20/2014
|
-0.90 / -7.63%
|
11.90
|
11.90
|
10.70
|
10.90
|
10.90
|
10.90
|
298,700
|
|
|
2/19/2014
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.40
|
11.80
|
11.80
|
11.80
|
110,500
|
|
|
2/18/2014
|
+0.70 / +6.25%
|
11.50
|
12.20
|
11.50
|
11.90
|
11.90
|
11.90
|
184,000
|
|
|
2/17/2014
|
+1.00 / +9.80%
|
10.10
|
11.20
|
10.00
|
11.20
|
11.20
|
11.20
|
158,500
|
|
|
2/14/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
118,500
|
|
|
2/13/2014
|
+0.20 / +2.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
10.20
|
201,900
|
|
|
2/12/2014
|
+0.50 / +5.26%
|
9.70
|
10.00
|
9.40
|
10.00
|
10.00
|
10.00
|
95,400
|
|
|
2/11/2014
|
-0.10 / -1.04%
|
9.60
|
10.10
|
9.50
|
9.50
|
9.50
|
9.50
|
120,320
|
|
|
2/10/2014
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.60
|
9.60
|
145,900
|
|
|
2/7/2014
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
49,310
|
|
|
2/6/2014
|
+0.20 / +2.30%
|
8.70
|
8.90
|
7.90
|
8.90
|
8.90
|
8.90
|
80,300
|
|
|
1/27/2014
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
40,303
|
|
|
1/24/2014
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.60
|
8.60
|
59,200
|
|
|
1/23/2014
|
+0.50 / +6.10%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.70
|
8.70
|
65,740
|
|
|
1/22/2014
|
-0.70 / -7.87%
|
9.00
|
9.00
|
8.20
|
8.20
|
8.20
|
8.20
|
69,100
|
|
|
1/21/2014
|
+0.70 / +8.54%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.90
|
8.90
|
40,600
|
|
|
1/20/2014
|
-0.80 / -8.89%
|
8.60
|
8.90
|
8.10
|
8.20
|
8.20
|
8.20
|
369,910
|
|
|
1/17/2014
|
-0.90 / -9.09%
|
9.60
|
9.70
|
9.00
|
9.00
|
9.00
|
9.00
|
304,000
|
|
|
1/16/2014
|
-0.90 / -8.33%
|
10.70
|
10.80
|
9.80
|
9.90
|
9.90
|
9.90
|
334,410
|
|
|
1/15/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
203,100
|
|
|
1/14/2014
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.80
|
10.90
|
10.90
|
10.90
|
339,700
|
|
|
1/13/2014
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.90
|
10.90
|
101,900
|
|
|