|
Closing price on 5/16/2014
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
4,500 |
| Split-adjusted Price |
8.90 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2014
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
8.90
|
4,500
|
|
|
5/15/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.10
|
8.70
|
8.70
|
8.70
|
25,400
|
|
|
5/14/2014
|
+0.70 / +8.75%
|
8.00
|
8.80
|
8.00
|
8.70
|
8.70
|
8.70
|
24,100
|
|
|
5/13/2014
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
8.00
|
17,100
|
|
|
5/12/2014
|
-0.90 / -9.57%
|
9.70
|
9.70
|
8.50
|
8.50
|
8.50
|
8.50
|
12,400
|
|
|
5/9/2014
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
9.40
|
20,700
|
|
|
5/8/2014
|
-0.90 / -9.18%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
8.90
|
66,700
|
|
|
5/7/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
9.80
|
5,600
|
|
|
5/6/2014
|
-0.20 / -2.00%
|
9.10
|
9.90
|
9.10
|
9.80
|
9.80
|
9.80
|
19,800
|
|
|
5/5/2014
|
-0.90 / -8.26%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
10.00
|
22,200
|
|
|
4/29/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
10.90
|
42,200
|
|
|
4/28/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
15,500
|
|
|
4/25/2014
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
7,400
|
|
|
4/24/2014
|
-0.10 / -0.91%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
10.90
|
300
|
|
|
4/23/2014
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
11.00
|
11,800
|
|
|
4/22/2014
|
+0.70 / +6.67%
|
11.00
|
11.20
|
10.50
|
11.20
|
11.20
|
11.20
|
12,100
|
|
|
4/21/2014
|
-0.30 / -2.78%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
10.50
|
5,900
|
|
|
4/18/2014
|
-1.10 / -9.24%
|
11.10
|
11.50
|
10.80
|
10.80
|
10.80
|
10.80
|
49,500
|
|
|
4/17/2014
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
11.90
|
13,300
|
|
|
4/16/2014
|
-0.80 / -6.45%
|
12.00
|
12.10
|
11.30
|
11.60
|
11.60
|
11.60
|
28,300
|
|
|
4/15/2014
|
-0.30 / -2.36%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.40
|
12.40
|
52,495
|
|
|
4/14/2014
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.70
|
12.70
|
32,600
|
|
|
4/11/2014
|
-0.20 / -1.55%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.70
|
12.70
|
35,800
|
|
|
4/10/2014
|
-0.30 / -2.27%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.90
|
12.90
|
74,600
|
|
|
4/8/2014
|
+0.10 / +0.76%
|
13.20
|
13.20
|
12.90
|
13.20
|
13.20
|
13.20
|
19,700
|
|
|
4/7/2014
|
+0.10 / +0.77%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
13.10
|
11,600
|
|
|
4/4/2014
|
-0.40 / -2.99%
|
13.40
|
13.40
|
12.70
|
13.00
|
13.00
|
13.00
|
14,000
|
|
|
4/3/2014
|
+0.50 / +3.88%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
13.40
|
47,000
|
|
|
4/2/2014
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.40
|
12.90
|
12.90
|
12.90
|
101,100
|
|
|
4/1/2014
|
-0.90 / -6.43%
|
13.70
|
13.70
|
13.10
|
13.10
|
13.10
|
13.10
|
54,800
|
|
|