|
Closing price on 1/24/2011
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
8,490 |
| Split-adjusted Price |
5.06 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.60
|
12.00
|
12.00
|
5.06
|
8,490
|
|
|
1/21/2011
|
+0.10 / +0.84%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.00
|
5.06
|
53,960
|
|
|
1/20/2011
|
+0.50 / +4.39%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
5.02
|
74,650
|
|
|
1/19/2011
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
4.81
|
23,770
|
|
|
1/18/2011
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
4.81
|
11,110
|
|
|
1/17/2011
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
4.77
|
21,190
|
|
|
1/14/2011
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
4.81
|
10,100
|
|
|
1/13/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.81
|
6,610
|
|
|
1/12/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
4.81
|
33,010
|
|
|
1/11/2011
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
4.81
|
2,780
|
|
|
1/10/2011
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
4.85
|
18,940
|
|
|
1/7/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
11.80
|
11.80
|
4.98
|
12,180
|
|
|
1/6/2011
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
4.98
|
25,790
|
|
|
1/5/2011
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.70
|
4.94
|
42,200
|
|
|
1/4/2011
|
+0.40 / +3.54%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.70
|
4.94
|
21,120
|
|
|
12/31/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
4.77
|
6,320
|
|
|
12/30/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.30
|
4.77
|
29,100
|
|
|
12/29/2010
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.30
|
4.77
|
31,230
|
|
|
12/28/2010
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.50
|
4.85
|
36,240
|
|
|
12/27/2010
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
4.77
|
55,070
|
|
|
12/24/2010
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.50
|
4.85
|
14,390
|
|
|
12/23/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.20
|
11.60
|
11.60
|
4.89
|
2,730
|
|
|
12/22/2010
|
-0.10 / -0.85%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.60
|
4.89
|
26,470
|
|
|
12/21/2010
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.70
|
4.94
|
58,950
|
|
|
12/20/2010
|
-0.50 / -4.27%
|
11.80
|
11.90
|
11.20
|
11.20
|
11.20
|
4.73
|
90,210
|
|
|
12/17/2010
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.20
|
11.70
|
11.70
|
4.94
|
23,050
|
|
|
12/16/2010
|
-0.60 / -4.88%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
4.94
|
36,500
|
|
|
12/15/2010
|
+0.10 / +0.82%
|
12.70
|
12.70
|
12.10
|
12.30
|
12.30
|
5.19
|
52,600
|
|
|
12/14/2010
|
+0.30 / +2.52%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.20
|
5.15
|
222,150
|
|
|
12/13/2010
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.02
|
2,200
|
|
|