|
Closing price on 3/7/2012
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
100,400 |
| Split-adjusted Price |
10.90 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2012
|
-0.10 / -0.91%
|
10.90
|
11.20
|
10.70
|
10.90
|
10.90
|
10.90
|
100,400
|
|
|
3/6/2012
|
+0.10 / +0.92%
|
11.60
|
11.60
|
10.90
|
11.00
|
11.00
|
11.00
|
265,800
|
|
|
3/5/2012
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
10.90
|
36,300
|
|
|
3/2/2012
|
+0.30 / +2.97%
|
9.90
|
10.40
|
9.80
|
10.40
|
10.40
|
10.40
|
76,500
|
|
|
3/1/2012
|
+0.30 / +3.06%
|
9.70
|
10.20
|
9.50
|
10.10
|
10.10
|
10.10
|
156,400
|
|
|
2/29/2012
|
+0.10 / +1.03%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.80
|
9.80
|
134,600
|
|
|
2/28/2012
|
-0.90 / -8.49%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.70
|
9.70
|
104,700
|
|
|
2/27/2012
|
+0.60 / +6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.60
|
10.60
|
132,800
|
|
|
2/24/2012
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.00
|
10.00
|
10.00
|
10.00
|
101,200
|
|
|
2/23/2012
|
+0.20 / +2.04%
|
10.10
|
10.20
|
9.60
|
10.00
|
10.00
|
10.00
|
84,700
|
|
|
2/22/2012
|
+0.40 / +4.26%
|
9.50
|
9.90
|
9.30
|
9.80
|
9.80
|
9.80
|
105,200
|
|
|
2/21/2012
|
-1.60 / -14.55%
|
9.80
|
9.80
|
9.20
|
9.40
|
9.40
|
9.40
|
105,400
|
|
|
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
|
|
|