|
Closing price on 4/9/2012
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
56,300 |
| Split-adjusted Price |
10.90 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2012
|
+0.50 / +4.81%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.90
|
10.90
|
56,300
|
|
|
4/6/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
54,900
|
|
|
4/5/2012
|
+0.20 / +1.96%
|
10.10
|
10.60
|
10.00
|
10.40
|
10.40
|
10.40
|
30,000
|
|
|
4/4/2012
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.20
|
10.20
|
26,400
|
|
|
4/3/2012
|
0.00 / 0.00%
|
10.10
|
10.70
|
9.90
|
10.60
|
10.60
|
10.60
|
68,900
|
|
|
3/30/2012
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.60
|
10.60
|
132,400
|
|
|
3/29/2012
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.70
|
10.70
|
61,000
|
|
|
3/28/2012
|
+0.10 / +0.88%
|
11.10
|
11.60
|
10.80
|
11.50
|
11.50
|
11.50
|
108,349
|
|
|
3/27/2012
|
-0.70 / -5.79%
|
12.30
|
12.60
|
11.40
|
11.40
|
11.40
|
11.40
|
134,800
|
|
|
3/26/2012
|
+0.60 / +5.22%
|
11.80
|
12.10
|
11.50
|
12.10
|
12.10
|
12.10
|
132,600
|
|
|
3/23/2012
|
+0.50 / +4.55%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.50
|
11.50
|
178,100
|
|
|
3/22/2012
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.60
|
11.00
|
11.00
|
11.00
|
89,200
|
|
|
3/21/2012
|
+0.40 / +3.77%
|
10.80
|
11.10
|
10.50
|
11.00
|
11.00
|
11.00
|
119,800
|
|
|
3/20/2012
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
10.60
|
37,100
|
|
|
3/19/2012
|
-0.40 / -3.74%
|
10.30
|
10.70
|
10.20
|
10.30
|
10.30
|
10.30
|
73,500
|
|
|
3/16/2012
|
+0.30 / +2.88%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
150,700
|
|
|
3/15/2012
|
+0.70 / +7.22%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.40
|
10.40
|
53,000
|
|
|
3/14/2012
|
-0.40 / -3.96%
|
10.40
|
10.40
|
9.60
|
9.70
|
9.70
|
9.70
|
60,200
|
|
|
3/13/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.90
|
10.10
|
10.10
|
10.10
|
66,200
|
|
|
3/12/2012
|
-0.50 / -4.72%
|
10.50
|
10.50
|
9.90
|
10.10
|
10.10
|
10.10
|
104,100
|
|
|
3/9/2012
|
+0.30 / +2.91%
|
11.00
|
11.00
|
10.30
|
10.60
|
10.60
|
10.60
|
25,700
|
|
|
3/8/2012
|
-0.60 / -5.50%
|
10.50
|
11.10
|
10.20
|
10.30
|
10.30
|
10.30
|
120,200
|
|
|
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
|
|
|