|
Closing price on 4/27/2011
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
64,540 |
| Split-adjusted Price |
3.98 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.98
|
64,540
|
|
|
4/26/2011
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.60
|
3.98
|
15,350
|
|
|
4/25/2011
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.50
|
3.93
|
20,420
|
|
|
4/22/2011
|
+0.10 / +1.19%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
3.93
|
12,820
|
|
|
4/21/2011
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
3.89
|
15,580
|
|
|
4/20/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
4.03
|
5,150
|
|
|
4/19/2011
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.03
|
12,100
|
|
|
4/18/2011
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
4.07
|
70,000
|
|
|
4/15/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
4.12
|
31,120
|
|
|
4/14/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.12
|
20,460
|
|
|
4/13/2011
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
4.12
|
1,570
|
|
|
4/8/2011
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
4.17
|
27,610
|
|
|
4/7/2011
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
4.12
|
9,530
|
|
|
4/6/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
4.17
|
6,740
|
|
|
4/5/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
4.12
|
1,870
|
|
|
4/4/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
4.17
|
22,100
|
|
|
4/1/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.17
|
110
|
|
|
3/31/2011
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
4.12
|
1,150
|
|
|
3/30/2011
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
4.17
|
2,610
|
|
|
3/29/2011
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
4.26
|
1,900
|
|
|
3/28/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.30
|
1,820
|
|
|
3/25/2011
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
4.30
|
5,040
|
|
|
3/24/2011
|
-0.30 / -3.23%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
4.17
|
12,890
|
|
|
3/23/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
4.30
|
23,020
|
|
|
3/22/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
4.30
|
28,010
|
|
|
3/21/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.30
|
9.30
|
4.30
|
7,130
|
|
|
3/18/2011
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
4.30
|
9,540
|
|
|
3/17/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
4.17
|
600
|
|
|
3/16/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.17
|
4,830
|
|
|
3/15/2011
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.00
|
4.17
|
35,230
|
|
|