|
Closing price on 7/6/2011
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
9,300 |
| Split-adjusted Price |
14.80 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2011
|
-0.60 / -3.49%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.60
|
16.60
|
161,900
|
|
|
6/14/2011
|
-0.60 / -3.37%
|
17.60
|
18.60
|
17.00
|
17.20
|
17.20
|
17.20
|
96,800
|
|
|
6/13/2011
|
+1.10 / +6.59%
|
17.80
|
17.80
|
16.90
|
17.80
|
17.80
|
17.80
|
110,000
|
|
|
6/10/2011
|
+0.40 / +2.45%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
16.70
|
37,400
|
|
|
6/9/2011
|
+0.90 / +5.84%
|
15.00
|
16.30
|
15.00
|
16.30
|
16.30
|
16.30
|
187,900
|
|
|
6/8/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.00
|
15.40
|
15.40
|
15.40
|
83,100
|
|
|
6/7/2011
|
+0.70 / +4.76%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.40
|
15.40
|
29,200
|
|
|
6/6/2011
|
-0.20 / -1.34%
|
14.20
|
15.00
|
14.20
|
14.70
|
14.70
|
14.70
|
149,300
|
|
|
6/3/2011
|
+0.60 / +4.20%
|
15.20
|
15.30
|
14.40
|
14.90
|
14.90
|
14.90
|
194,200
|
|
|
6/2/2011
|
+0.80 / +5.93%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
14.30
|
18,400
|
|
|
6/1/2011
|
+0.60 / +4.65%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.50
|
13.50
|
56,100
|
|
|
5/31/2011
|
-0.10 / -0.77%
|
12.60
|
13.30
|
12.60
|
12.90
|
12.90
|
12.90
|
16,900
|
|
|
5/30/2011
|
-0.20 / -1.52%
|
13.60
|
13.80
|
12.80
|
13.00
|
13.00
|
13.00
|
54,900
|
|
|
5/27/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
36,100
|
|
|
5/26/2011
|
+0.40 / +3.13%
|
12.80
|
13.50
|
12.00
|
13.20
|
13.20
|
13.20
|
85,900
|
|
|