|
Closing price on 7/27/2012
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
7,500 |
| Split-adjusted Price |
9.60 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2012
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
9.60
|
7,500
|
|
|
7/26/2012
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.70
|
9.70
|
18,400
|
|
|
7/25/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
12,500
|
|
|
7/24/2012
|
-0.20 / -2.06%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.50
|
9.50
|
2,900
|
|
|
7/23/2012
|
-0.20 / -2.02%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
6,900
|
|
|
7/20/2012
|
-0.40 / -3.88%
|
10.20
|
10.40
|
9.90
|
9.90
|
9.90
|
9.90
|
35,100
|
|
|
7/19/2012
|
+0.60 / +6.19%
|
10.00
|
10.30
|
9.50
|
10.30
|
10.30
|
10.30
|
69,200
|
|
|
7/18/2012
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
16,200
|
|
|
7/17/2012
|
+0.30 / +3.16%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.80
|
9.80
|
21,800
|
|
|
7/16/2012
|
-0.30 / -3.06%
|
10.10
|
10.10
|
9.30
|
9.50
|
9.50
|
9.50
|
20,400
|
|
|
7/13/2012
|
+0.60 / +6.52%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.80
|
9.80
|
25,600
|
|
|
7/12/2012
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
6,000
|
|
|
7/11/2012
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.60
|
9.10
|
9.10
|
9.10
|
7,900
|
|
|
7/10/2012
|
+0.10 / +1.12%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
9.00
|
12,800
|
|
|
7/9/2012
|
-0.50 / -5.32%
|
9.00
|
9.20
|
8.80
|
8.90
|
8.90
|
8.90
|
48,800
|
|
|
7/6/2012
|
-0.20 / -2.08%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.40
|
9.40
|
20,100
|
|
|
7/5/2012
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
9.60
|
17,000
|
|
|
7/4/2012
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
9.00
|
32,400
|
|
|
7/3/2012
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
9.40
|
23,800
|
|
|
7/2/2012
|
-0.20 / -2.06%
|
9.70
|
10.00
|
9.50
|
9.50
|
9.50
|
9.50
|
35,000
|
|
|
6/29/2012
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
9.70
|
189,000
|
|
|
6/28/2012
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.50
|
10.10
|
10.10
|
10.10
|
17,100
|
|
|
6/27/2012
|
-0.70 / -6.54%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.00
|
10.00
|
153,500
|
|
|
6/26/2012
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
10.70
|
50,400
|
|
|
6/25/2012
|
-0.60 / -5.13%
|
11.30
|
11.70
|
10.90
|
11.10
|
11.10
|
11.10
|
36,200
|
|
|
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
|
|
|