|
Closing price on 5/4/2012
|
|
| Open |
12.50 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
107,200 |
| Split-adjusted Price |
12.90 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2012
|
+0.70 / +6.14%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
12.10
|
309,900
|
|
|
4/11/2012
|
+0.70 / +6.54%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.40
|
11.40
|
194,100
|
|
|
4/10/2012
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.70
|
10.70
|
34,000
|
|
|
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
|
|
|