|
Closing price on 4/3/2015
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
14,700 |
| Split-adjusted Price |
10.30 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2015
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.04
|
10.30
|
14,700
|
|
|
4/2/2015
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.12
|
10.40
|
6,900
|
|
|
4/1/2015
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.04
|
10.30
|
19,100
|
|
|
3/31/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.38
|
10.40
|
19,500
|
|
|
3/30/2015
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.43
|
10.40
|
1,300
|
|
|
3/27/2015
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
10.50
|
9,000
|
|
|
3/26/2015
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.50
|
10.80
|
9,400
|
|
|
3/25/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.44
|
10.50
|
6,600
|
|
|
3/24/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
10.50
|
11,400
|
|
|
3/23/2015
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.55
|
10.50
|
13,100
|
|
|
3/20/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
10.70
|
4,200
|
|
|
3/19/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
15,000
|
|
|
3/18/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
14,700
|
|
|
3/17/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
14,600
|
|
|
3/16/2015
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
16,700
|
|
|
3/13/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
20,700
|
|
|
3/12/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
3,200
|
|
|
3/11/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
30,300
|
|
|
3/10/2015
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
5,300
|
|
|
3/9/2015
|
-0.10 / -0.89%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.10
|
11.10
|
17,200
|
|
|
3/6/2015
|
+0.20 / +1.82%
|
9.90
|
11.20
|
9.90
|
11.20
|
11.20
|
11.20
|
18,600
|
|
|
3/5/2015
|
-0.40 / -3.51%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
11.00
|
49,100
|
|
|
3/4/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5,000
|
|
|
3/3/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.40
|
11.40
|
29,000
|
|
|
3/2/2015
|
+0.60 / +5.56%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.40
|
11.40
|
27,700
|
|
|
2/27/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
38,400
|
|
|
2/26/2015
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
10.80
|
21,300
|
|
|
2/25/2015
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.90
|
10.90
|
65,019
|
|
|
2/24/2015
|
-0.20 / -1.79%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
11.00
|
34,000
|
|
|
2/13/2015
|
-0.60 / -5.08%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
11.20
|
44,927
|
|
|