|
Closing price on 9/8/2014
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.10 |
| Volume |
96,600 |
| Split-adjusted Price |
13.30 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/5/2014
|
+0.10 / +1.05%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
12,900
|
|
|
8/4/2014
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
1,700
|
|
|
8/1/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
14,400
|
|
|
7/31/2014
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
9.60
|
48,000
|
|
|
7/30/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
5,600
|
|
|
7/29/2014
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
9.30
|
16,500
|
|
|
7/28/2014
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
9.00
|
21,100
|
|
|
7/25/2014
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
36,000
|
|
|