Closing price on 1/7/2015
|
|
Open |
5.20 |
High |
5.40 |
Low |
5.00 |
Volume |
7,720 |
Split-adjusted Price |
3.33 |
|
|
SMA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2015
|
+0.10 / +1.89%
|
5.20
|
5.40
|
5.00
|
5.40
|
5.40
|
3.33
|
7,720
|
|
1/6/2015
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
3.27
|
5,910
|
|
1/5/2015
|
+0.30 / +6.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
3.27
|
51,190
|
|
12/31/2014
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
3.09
|
49,160
|
|
12/30/2014
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
3.15
|
34,030
|
|
12/29/2014
|
-0.20 / -3.70%
|
5.10
|
5.40
|
5.10
|
5.20
|
5.20
|
3.21
|
10,730
|
|
12/26/2014
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.40
|
3.33
|
24,850
|
|
12/25/2014
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
3.27
|
6,350
|
|
12/24/2014
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
3.27
|
59,620
|
|
12/23/2014
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.27
|
5,000
|
|
12/22/2014
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
3.27
|
20,680
|
|
12/19/2014
|
-0.20 / -3.64%
|
5.50
|
5.60
|
5.30
|
5.30
|
5.30
|
3.27
|
13,700
|
|
12/18/2014
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.50
|
3.39
|
10,270
|
|
12/17/2014
|
-0.10 / -1.89%
|
5.30
|
5.60
|
5.10
|
5.20
|
5.20
|
3.21
|
30,350
|
|
12/16/2014
|
-0.20 / -3.64%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.30
|
3.27
|
23,450
|
|
12/15/2014
|
+0.10 / +1.85%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.50
|
3.39
|
43,830
|
|
12/12/2014
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.40
|
5.40
|
3.33
|
41,390
|
|
12/11/2014
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
3.33
|
62,130
|
|
12/10/2014
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.40
|
3.33
|
92,520
|
|
12/9/2014
|
-0.30 / -5.26%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
3.33
|
274,420
|
|
12/8/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
3.52
|
10,900
|
|
12/5/2014
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
3.52
|
32,210
|
|
12/4/2014
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
3.46
|
33,800
|
|
12/3/2014
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.58
|
52,950
|
|
12/2/2014
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.58
|
98,210
|
|
12/1/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
3.52
|
85,530
|
|
11/28/2014
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
3.52
|
45,420
|
|
11/27/2014
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
3.46
|
74,630
|
|
11/26/2014
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
3.39
|
150,040
|
|
11/25/2014
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
3.39
|
71,830
|
|
|