|
Closing price on 1/7/2011
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.60 |
| Volume |
12,180 |
| Split-adjusted Price |
4.98 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2010
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.81
|
105,750
|
|
|
12/9/2010
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
4.60
|
84,770
|
|
|
12/8/2010
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
4.81
|
105,250
|
|
|
12/7/2010
|
-0.60 / -4.76%
|
12.60
|
12.70
|
12.00
|
12.00
|
12.00
|
5.06
|
17,790
|
|
|
12/6/2010
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.60
|
5.32
|
34,800
|
|
|
12/3/2010
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
5.32
|
29,820
|
|
|
12/2/2010
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
5.06
|
25,670
|
|
|
12/1/2010
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
4.85
|
113,900
|
|
|
11/30/2010
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
4.64
|
93,580
|
|
|
11/29/2010
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
4.43
|
29,000
|
|
|
11/26/2010
|
-0.30 / -2.75%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
4.47
|
22,010
|
|
|