|
Closing price on 5/30/2014
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
3,800 |
| Split-adjusted Price |
9.50 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
3,800
|
|
|
5/29/2014
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
9.60
|
23,300
|
|
|
5/28/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
10.00
|
10.00
|
10.00
|
15,300
|
|
|
5/27/2014
|
+0.40 / +4.17%
|
9.40
|
10.20
|
9.40
|
10.00
|
10.00
|
10.00
|
11,600
|
|
|
5/26/2014
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
9.60
|
10,200
|
|
|
5/23/2014
|
+0.10 / +1.06%
|
9.30
|
9.70
|
9.20
|
9.50
|
9.50
|
9.50
|
1,800
|
|
|
5/22/2014
|
+0.40 / +4.44%
|
9.50
|
9.60
|
9.00
|
9.40
|
9.40
|
9.40
|
12,700
|
|
|
5/21/2014
|
-0.40 / -4.26%
|
9.40
|
10.30
|
9.00
|
9.00
|
9.00
|
9.00
|
17,600
|
|
|
5/20/2014
|
+0.20 / +2.17%
|
9.40
|
9.40
|
8.90
|
9.40
|
9.40
|
9.40
|
23,300
|
|
|
5/19/2014
|
+0.30 / +3.37%
|
9.50
|
9.50
|
8.70
|
9.20
|
9.20
|
9.20
|
21,800
|
|
|
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
|
|
|