|
Closing price on 7/27/2011
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
14.30 |
| Volume |
16,100 |
| Split-adjusted Price |
14.50 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2011
|
-0.50 / -3.33%
|
15.30
|
15.40
|
14.30
|
14.50
|
14.50
|
14.50
|
16,100
|
|
|
7/26/2011
|
+0.40 / +2.74%
|
14.90
|
15.00
|
14.50
|
15.00
|
15.00
|
15.00
|
9,400
|
|
|
7/25/2011
|
-0.10 / -0.68%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.60
|
14.60
|
17,200
|
|
|
7/22/2011
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.70
|
14.70
|
5,600
|
|
|
7/21/2011
|
-0.50 / -3.27%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.80
|
14.80
|
7,600
|
|
|
7/20/2011
|
+0.80 / +5.52%
|
15.80
|
15.80
|
14.60
|
15.30
|
15.30
|
15.30
|
4,900
|
|
|
7/19/2011
|
-0.50 / -3.33%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.50
|
14.50
|
8,500
|
|
|
7/18/2011
|
+0.20 / +1.35%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
15.00
|
15,000
|
|
|
7/15/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
14.80
|
14.80
|
14.80
|
14.80
|
2,300
|
|
|
7/14/2011
|
-0.20 / -1.33%
|
16.10
|
16.10
|
14.80
|
14.80
|
14.80
|
14.80
|
4,600
|
|
|
7/13/2011
|
+0.10 / +0.67%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
15.00
|
8,900
|
|
|
7/12/2011
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.40
|
14.90
|
14.90
|
14.90
|
32,500
|
|
|
7/11/2011
|
-0.20 / -1.32%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.90
|
14.90
|
23,100
|
|
|
7/8/2011
|
+0.40 / +2.72%
|
15.80
|
15.80
|
14.80
|
15.10
|
15.10
|
15.10
|
29,700
|
|
|
7/7/2011
|
-0.10 / -0.68%
|
14.90
|
15.40
|
14.70
|
14.70
|
14.70
|
14.70
|
3,700
|
|
|
7/6/2011
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.60
|
14.80
|
14.80
|
14.80
|
9,300
|
|
|
7/5/2011
|
+0.90 / +6.34%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
15.10
|
46,400
|
|
|
7/4/2011
|
+0.10 / +0.71%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
14.20
|
12,600
|
|
|
7/1/2011
|
-0.80 / -5.37%
|
14.30
|
14.50
|
14.00
|
14.10
|
14.10
|
14.10
|
28,700
|
|
|
6/30/2011
|
-0.40 / -2.61%
|
15.10
|
15.10
|
14.70
|
14.90
|
14.90
|
14.90
|
8,500
|
|
|
6/29/2011
|
0.00 / 0.00%
|
15.10
|
15.40
|
14.90
|
15.30
|
15.30
|
15.30
|
31,800
|
|
|
6/28/2011
|
-0.40 / -2.55%
|
15.80
|
15.80
|
15.20
|
15.30
|
15.30
|
15.30
|
25,500
|
|
|
6/27/2011
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.60
|
15.70
|
15.70
|
15.70
|
36,500
|
|
|
6/24/2011
|
+0.20 / +1.28%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.80
|
15.80
|
39,300
|
|
|
6/23/2011
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.60
|
15.60
|
42,700
|
|
|
6/22/2011
|
0.00 / 0.00%
|
15.50
|
16.30
|
15.30
|
15.80
|
15.80
|
15.80
|
45,600
|
|
|
6/21/2011
|
+1.10 / +7.48%
|
14.90
|
15.80
|
14.80
|
15.80
|
15.80
|
15.80
|
53,300
|
|
|
6/20/2011
|
-0.50 / -3.29%
|
15.50
|
15.60
|
14.50
|
14.70
|
14.70
|
14.70
|
41,400
|
|
|
6/17/2011
|
-1.30 / -7.88%
|
15.80
|
15.80
|
15.10
|
15.20
|
15.20
|
15.20
|
80,000
|
|
|
6/16/2011
|
-0.10 / -0.60%
|
16.70
|
16.70
|
15.80
|
16.50
|
16.50
|
16.50
|
51,800
|
|
|