|
Closing price on 9/18/2014
|
|
| Open |
13.00 |
| High |
13.90 |
| Low |
12.60 |
| Volume |
211,100 |
| Split-adjusted Price |
12.80 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2014
|
+0.10 / +0.79%
|
13.00
|
13.90
|
12.60
|
12.80
|
12.80
|
12.80
|
211,100
|
|
|
9/17/2014
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.40
|
12.70
|
12.70
|
12.70
|
141,900
|
|
|
9/16/2014
|
-0.20 / -1.56%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.60
|
12.60
|
92,300
|
|
|
9/15/2014
|
+0.30 / +2.40%
|
12.50
|
13.10
|
12.40
|
12.80
|
12.80
|
12.80
|
106,400
|
|
|
9/12/2014
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.50
|
12.50
|
140,700
|
|
|
9/11/2014
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.40
|
12.40
|
87,400
|
|
|
9/10/2014
|
+0.30 / +2.44%
|
12.40
|
12.70
|
11.70
|
12.60
|
12.60
|
12.60
|
126,000
|
|
|
9/9/2014
|
-1.00 / -7.52%
|
13.40
|
13.40
|
12.00
|
12.30
|
12.30
|
12.30
|
351,700
|
|
|
9/8/2014
|
+0.20 / +1.53%
|
13.90
|
13.90
|
13.10
|
13.30
|
13.30
|
13.30
|
96,600
|
|
|
9/5/2014
|
+0.10 / +0.77%
|
13.50
|
13.70
|
13.00
|
13.10
|
13.10
|
13.10
|
146,300
|
|
|
9/4/2014
|
+1.10 / +9.24%
|
12.10
|
13.00
|
12.10
|
13.00
|
13.00
|
13.00
|
383,500
|
|
|
9/3/2014
|
-0.10 / -0.83%
|
12.10
|
12.50
|
11.90
|
11.90
|
11.90
|
11.90
|
81,400
|
|
|
8/29/2014
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.00
|
12.00
|
62,900
|
|
|
8/28/2014
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
89,100
|
|
|
8/27/2014
|
-0.20 / -1.63%
|
12.30
|
12.50
|
11.90
|
12.10
|
12.10
|
12.10
|
124,000
|
|
|
8/26/2014
|
+0.60 / +5.13%
|
11.70
|
12.30
|
11.50
|
12.30
|
12.30
|
12.30
|
121,400
|
|
|
8/25/2014
|
+0.10 / +0.86%
|
11.90
|
12.60
|
11.60
|
11.70
|
11.70
|
11.70
|
85,500
|
|
|
8/22/2014
|
+0.20 / +1.75%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
11.60
|
42,900
|
|
|
8/21/2014
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
11.40
|
49,800
|
|
|
8/20/2014
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.90
|
11.90
|
66,400
|
|
|
8/19/2014
|
+0.60 / +5.31%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
11.90
|
184,900
|
|
|
8/18/2014
|
+0.40 / +3.67%
|
11.00
|
11.50
|
10.90
|
11.30
|
11.30
|
11.30
|
78,200
|
|
|
8/15/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.90
|
10.90
|
33,600
|
|
|
8/14/2014
|
-0.30 / -2.68%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
10.90
|
90,900
|
|
|
8/13/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.20
|
11.20
|
33,300
|
|
|
8/12/2014
|
-0.20 / -1.75%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.20
|
11.20
|
34,500
|
|
|
8/11/2014
|
+0.40 / +3.64%
|
12.00
|
12.10
|
11.00
|
11.40
|
11.40
|
11.40
|
113,400
|
|
|
8/8/2014
|
-0.30 / -2.65%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.00
|
11.00
|
103,300
|
|
|
8/7/2014
|
+0.80 / +7.62%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
172,630
|
|
|
8/6/2014
|
+0.90 / +9.38%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
124,900
|
|
|