|
Closing price on 6/22/2012
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.60 |
| Volume |
75,500 |
| Split-adjusted Price |
11.70 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2012
|
-0.70 / -5.65%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.70
|
11.70
|
75,500
|
|
|
6/21/2012
|
-0.10 / -0.80%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.40
|
12.40
|
39,900
|
|
|
6/20/2012
|
+0.30 / +2.46%
|
12.10
|
12.60
|
11.90
|
12.50
|
12.50
|
12.50
|
116,100
|
|
|
6/19/2012
|
+0.50 / +4.27%
|
12.00
|
12.40
|
11.70
|
12.20
|
12.20
|
12.20
|
105,000
|
|
|
6/18/2012
|
+0.70 / +6.36%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
11.70
|
225,000
|
|
|
6/15/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
9,800
|
|
|
6/14/2012
|
0.00 / 0.00%
|
10.70
|
11.20
|
10.70
|
11.00
|
11.00
|
11.00
|
7,200
|
|
|
6/13/2012
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
13,600
|
|
|
6/12/2012
|
-0.40 / -3.51%
|
11.00
|
11.50
|
10.80
|
11.00
|
11.00
|
11.00
|
29,700
|
|
|
6/11/2012
|
+0.10 / +0.88%
|
10.60
|
11.50
|
10.60
|
11.40
|
11.40
|
11.40
|
10,700
|
|
|
6/8/2012
|
+0.40 / +3.67%
|
11.00
|
11.60
|
10.90
|
11.30
|
11.30
|
11.30
|
99,500
|
|
|
6/7/2012
|
+0.70 / +6.86%
|
10.80
|
10.90
|
10.30
|
10.90
|
10.90
|
10.90
|
48,200
|
|
|
6/6/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
10.20
|
25,600
|
|
|
6/5/2012
|
+0.20 / +2.00%
|
9.80
|
10.50
|
9.80
|
10.20
|
10.20
|
10.20
|
85,400
|
|
|
6/4/2012
|
-0.40 / -3.85%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
10.00
|
43,300
|
|
|
6/1/2012
|
+0.10 / +0.97%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.40
|
10.40
|
5,100
|
|
|
5/31/2012
|
-0.70 / -6.36%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
10.30
|
33,700
|
|
|
5/30/2012
|
+0.10 / +0.92%
|
10.80
|
11.20
|
10.70
|
11.00
|
11.00
|
11.00
|
16,600
|
|
|
5/29/2012
|
-0.30 / -2.68%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.90
|
10.90
|
47,300
|
|
|
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
|
|
|