|
Closing price on 3/15/2011
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
35,230 |
| Split-adjusted Price |
4.17 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2011
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.00
|
4.17
|
35,230
|
|
|
3/14/2011
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
4.21
|
24,780
|
|
|
3/11/2011
|
+0.20 / +2.22%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
4.26
|
17,770
|
|
|
3/10/2011
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
4.17
|
33,910
|
|
|
3/9/2011
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
4.07
|
7,270
|
|
|
3/8/2011
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
4.12
|
8,500
|
|
|
3/7/2011
|
-0.90 / -8.82%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
4.30
|
25,890
|
|
|
3/4/2011
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
4.30
|
9,460
|
|
|
3/3/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
4.22
|
4,470
|
|
|
3/2/2011
|
-0.20 / -1.96%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.00
|
4.22
|
24,700
|
|
|
3/1/2011
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.20
|
4.30
|
21,870
|
|
|
2/28/2011
|
-0.40 / -3.81%
|
10.50
|
10.60
|
10.10
|
10.10
|
10.10
|
4.26
|
23,910
|
|
|
2/25/2011
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
4.43
|
20,120
|
|
|
2/24/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.30
|
4.35
|
14,260
|
|
|
2/23/2011
|
-0.40 / -3.74%
|
10.90
|
11.00
|
10.30
|
10.30
|
10.30
|
4.35
|
103,180
|
|
|
2/22/2011
|
-0.50 / -4.46%
|
11.20
|
11.40
|
10.70
|
10.70
|
10.70
|
4.52
|
9,000
|
|
|
2/21/2011
|
-0.50 / -4.27%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.20
|
4.73
|
8,150
|
|
|
2/18/2011
|
-0.10 / -0.85%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.70
|
4.94
|
6,860
|
|
|
2/17/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.80
|
4.98
|
29,080
|
|
|
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
|
|
|