Closing price on 4/2/2010
|
|
Open |
53.00 |
High |
54.00 |
Low |
52.70 |
Volume |
170,000 |
Split-adjusted Price |
53.10 |
|
|
SD7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2010
|
+0.60 / +1.14%
|
53.00
|
54.00
|
52.70
|
53.10
|
53.10
|
53.10
|
170,000
|
|
4/1/2010
|
+0.70 / +1.35%
|
52.00
|
53.10
|
51.10
|
52.50
|
52.50
|
52.50
|
132,300
|
|
3/31/2010
|
-1.30 / -2.45%
|
52.00
|
53.80
|
51.70
|
51.80
|
51.80
|
51.80
|
144,800
|
|
3/30/2010
|
-0.20 / -0.38%
|
54.90
|
54.90
|
53.10
|
53.10
|
53.10
|
53.10
|
138,200
|
|
3/29/2010
|
+0.60 / +1.14%
|
53.50
|
54.50
|
52.50
|
53.30
|
53.30
|
53.30
|
188,200
|
|
3/26/2010
|
+0.50 / +0.96%
|
52.40
|
53.20
|
51.50
|
52.70
|
52.70
|
52.70
|
109,800
|
|
3/25/2010
|
-1.80 / -3.33%
|
53.20
|
54.00
|
51.50
|
52.20
|
52.20
|
52.20
|
177,700
|
|
3/24/2010
|
+0.20 / +0.37%
|
53.80
|
55.90
|
53.60
|
54.00
|
54.00
|
54.00
|
127,800
|
|
3/23/2010
|
-1.00 / -1.82%
|
54.10
|
55.00
|
53.10
|
53.80
|
53.80
|
53.80
|
144,300
|
|
3/22/2010
|
-0.70 / -1.26%
|
55.90
|
56.00
|
54.70
|
54.80
|
54.80
|
54.80
|
122,600
|
|
3/19/2010
|
-1.40 / -2.46%
|
56.50
|
58.20
|
55.30
|
55.50
|
55.50
|
55.50
|
186,900
|
|
3/18/2010
|
+2.60 / +4.79%
|
55.70
|
57.00
|
53.80
|
56.90
|
56.90
|
56.90
|
159,400
|
|
3/17/2010
|
-1.60 / -2.86%
|
56.00
|
56.90
|
53.00
|
54.30
|
54.30
|
54.30
|
294,500
|
|
3/16/2010
|
-3.10 / -5.25%
|
58.00
|
58.50
|
55.50
|
55.90
|
55.90
|
55.90
|
370,200
|
|
3/15/2010
|
0.00 / 0.00%
|
59.00
|
61.00
|
58.80
|
59.00
|
59.00
|
59.00
|
259,300
|
|
3/12/2010
|
+0.40 / +0.68%
|
58.60
|
59.50
|
58.20
|
59.00
|
59.00
|
59.00
|
256,700
|
|
3/11/2010
|
+0.80 / +1.38%
|
58.00
|
59.80
|
58.00
|
58.60
|
58.60
|
58.60
|
314,500
|
|
3/10/2010
|
+0.80 / +1.40%
|
57.30
|
59.50
|
55.80
|
57.80
|
57.80
|
57.80
|
416,400
|
|
3/9/2010
|
-1.30 / -2.23%
|
57.00
|
57.90
|
56.00
|
57.00
|
57.00
|
57.00
|
301,900
|
|
3/8/2010
|
0.00 / 0.00%
|
59.00
|
61.00
|
57.70
|
58.30
|
58.30
|
58.30
|
218,400
|
|
3/5/2010
|
+1.50 / +2.64%
|
57.70
|
59.00
|
56.10
|
58.30
|
58.30
|
58.30
|
345,700
|
|
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
|
|
|