|
Closing price on 2/16/2011
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
8,030 |
| Split-adjusted Price |
4.98 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2011
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
4.98
|
8,030
|
|
|
2/15/2011
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
4.94
|
15,520
|
|
|
2/14/2011
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
5.02
|
15,030
|
|
|
2/11/2011
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
5.02
|
17,420
|
|
|
2/10/2011
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
5.02
|
13,250
|
|
|
2/9/2011
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
12.00
|
12.00
|
5.06
|
11,090
|
|
|
2/8/2011
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.10
|
5.11
|
25,110
|
|
|
1/28/2011
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.70
|
12.00
|
12.00
|
5.06
|
17,520
|
|
|
1/27/2011
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
5.02
|
21,790
|
|
|
1/26/2011
|
+0.10 / +0.84%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
5.06
|
6,800
|
|
|
1/25/2011
|
-0.10 / -0.83%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
5.02
|
13,200
|
|
|
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
|
|
|