|
Closing price on 1/17/2013
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.40 |
| Volume |
399,220 |
| Split-adjusted Price |
2.72 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2013
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.72
|
399,220
|
|
|
1/16/2013
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
2.59
|
324,250
|
|
|
1/15/2013
|
+0.10 / +2.56%
|
3.80
|
4.10
|
3.80
|
4.00
|
4.00
|
2.47
|
136,690
|
|
|
1/14/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.41
|
79,680
|
|
|
1/11/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.47
|
39,490
|
|
|
1/10/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
2.41
|
40,430
|
|
|
1/9/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
2.34
|
291,200
|
|
|
1/8/2013
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.34
|
182,220
|
|
|
1/7/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.47
|
154,920
|
|
|
1/4/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.41
|
51,090
|
|
|
1/3/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.41
|
192,650
|
|
|
1/2/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
2.41
|
194,780
|
|
|
12/28/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.34
|
126,380
|
|
|
12/27/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.34
|
142,630
|
|
|
12/26/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.28
|
274,000
|
|
|
12/25/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.22
|
441,000
|
|
|
12/24/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.16
|
6,880
|
|
|
12/21/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.22
|
20,450
|
|
|
12/20/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.28
|
3,510
|
|
|
12/19/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
2.34
|
25,790
|
|
|
12/18/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.28
|
770,398
|
|
|
12/17/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.28
|
9,460
|
|
|
12/14/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.34
|
20,770
|
|
|
12/13/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.28
|
34,830
|
|
|
12/12/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.34
|
61,980
|
|
|
12/11/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.34
|
50,190
|
|
|
12/10/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.34
|
12,930
|
|
|
12/7/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.28
|
201,520
|
|
|
12/6/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.22
|
148,760
|
|
|
12/5/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.16
|
156,690
|
|
|