|
Closing price on 5/28/2012
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
43,200 |
| Split-adjusted Price |
11.20 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
+0.50 / +4.67%
|
11.20
|
11.20
|
10.70
|
11.20
|
11.20
|
11.20
|
43,200
|
|
|
5/25/2012
|
+0.70 / +7.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
38,000
|
|
|
5/24/2012
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.60
|
10.00
|
10.00
|
10.00
|
55,300
|
|
|
5/23/2012
|
-0.70 / -6.36%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
10.30
|
82,800
|
|
|
5/22/2012
|
-0.30 / -2.65%
|
11.40
|
11.70
|
11.00
|
11.00
|
11.00
|
11.00
|
23,100
|
|
|
5/21/2012
|
+0.60 / +5.61%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
11.30
|
35,800
|
|
|
5/18/2012
|
-0.60 / -5.31%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
10.70
|
104,000
|
|
|
5/17/2012
|
-0.30 / -2.59%
|
11.10
|
11.80
|
11.10
|
11.30
|
11.30
|
11.30
|
24,700
|
|
|
5/16/2012
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.30
|
11.60
|
11.60
|
11.60
|
56,200
|
|
|
5/15/2012
|
-0.50 / -4.20%
|
11.80
|
12.10
|
11.40
|
11.40
|
11.40
|
11.40
|
51,200
|
|
|
5/14/2012
|
-0.80 / -6.30%
|
12.50
|
12.80
|
11.90
|
11.90
|
11.90
|
11.90
|
125,700
|
|
|
5/11/2012
|
-0.70 / -5.22%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.70
|
12.70
|
74,800
|
|
|
5/10/2012
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.00
|
13.40
|
13.40
|
13.40
|
117,800
|
|
|
5/9/2012
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.00
|
13.40
|
13.40
|
13.40
|
95,800
|
|
|
5/8/2012
|
-0.60 / -4.35%
|
14.00
|
14.20
|
13.20
|
13.20
|
13.20
|
13.20
|
151,000
|
|
|
5/7/2012
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.80
|
13.80
|
157,000
|
|
|
5/4/2012
|
+0.50 / +4.03%
|
12.50
|
13.00
|
12.40
|
12.90
|
12.90
|
12.90
|
107,200
|
|
|
5/3/2012
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.40
|
12.40
|
74,400
|
|
|
5/2/2012
|
+0.80 / +6.67%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
12.80
|
280,900
|
|
|
4/27/2012
|
+0.20 / +1.69%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
12.00
|
41,900
|
|
|
4/26/2012
|
-0.20 / -1.67%
|
12.10
|
12.40
|
11.80
|
11.80
|
11.80
|
11.80
|
63,500
|
|
|
4/25/2012
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
12.00
|
108,700
|
|
|
4/24/2012
|
+0.40 / +3.45%
|
11.40
|
12.00
|
11.20
|
12.00
|
12.00
|
12.00
|
74,700
|
|
|
4/23/2012
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.10
|
11.60
|
11.60
|
11.60
|
31,100
|
|
|
4/20/2012
|
-0.20 / -1.71%
|
11.60
|
11.80
|
11.40
|
11.50
|
11.50
|
11.50
|
88,700
|
|
|
4/19/2012
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.70
|
11.70
|
107,000
|
|
|
4/18/2012
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.60
|
11.90
|
11.90
|
11.90
|
191,100
|
|
|
4/17/2012
|
-0.30 / -2.44%
|
11.90
|
12.60
|
11.90
|
12.00
|
12.00
|
12.00
|
173,800
|
|
|
4/16/2012
|
+0.90 / +7.89%
|
12.00
|
12.40
|
11.60
|
12.30
|
12.30
|
12.30
|
74,000
|
|
|
4/13/2012
|
-0.70 / -5.79%
|
12.00
|
12.10
|
11.40
|
11.40
|
11.40
|
11.40
|
74,900
|
|
|