|
Closing price on 8/15/2014
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
33,600 |
| Split-adjusted Price |
10.90 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/24/2014
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
16,800
|
|
|
7/23/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
24,500
|
|
|
7/22/2014
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
8,100
|
|
|
7/21/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
5,100
|
|
|
7/18/2014
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
29,400
|
|
|
7/17/2014
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
17,200
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
56,800
|
|
|
7/15/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
24,900
|
|
|
7/14/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
9.70
|
19,400
|
|
|
7/11/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
37,300
|
|
|
7/10/2014
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
9.70
|
67,300
|
|
|
7/9/2014
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
9.90
|
30,400
|
|
|
7/8/2014
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
9.80
|
11,100
|
|
|
7/7/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
9.70
|
44,900
|
|
|