|
Closing price on 4/28/2014
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
102,080 |
| Split-adjusted Price |
3.58 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2014
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
3.58
|
102,080
|
|
|
4/25/2014
|
+0.20 / +3.39%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
3.76
|
108,990
|
|
|
4/24/2014
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.90
|
3.64
|
181,770
|
|
|
4/23/2014
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.50
|
5.60
|
5.60
|
3.46
|
80,810
|
|
|
4/22/2014
|
+0.20 / +3.57%
|
5.70
|
5.90
|
5.50
|
5.80
|
5.80
|
3.58
|
89,010
|
|
|
4/21/2014
|
-0.40 / -6.67%
|
5.90
|
6.00
|
5.60
|
5.60
|
5.60
|
3.46
|
101,140
|
|
|
4/18/2014
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
3.70
|
160,590
|
|
|
4/17/2014
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
3.89
|
59,300
|
|
|
4/16/2014
|
-0.10 / -1.61%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.10
|
3.76
|
297,610
|
|
|
4/15/2014
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
3.83
|
291,360
|
|
|
4/14/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
4.07
|
215,470
|
|
|
4/11/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
4.13
|
193,640
|
|
|
4/10/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
4.13
|
125,440
|
|
|
4/8/2014
|
+0.20 / +3.08%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.70
|
4.13
|
155,210
|
|
|
4/7/2014
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.50
|
4.01
|
141,090
|
|
|
4/4/2014
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
4.01
|
174,920
|
|
|
4/3/2014
|
+0.40 / +6.67%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
3.95
|
280,520
|
|
|
4/2/2014
|
-0.40 / -6.25%
|
6.20
|
6.40
|
6.00
|
6.00
|
6.00
|
3.70
|
392,440
|
|
|
4/1/2014
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
3.95
|
773,510
|
|
|
3/31/2014
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
4.13
|
241,250
|
|
|
3/28/2014
|
-0.20 / -2.86%
|
7.00
|
7.30
|
6.70
|
6.80
|
6.80
|
4.20
|
286,250
|
|
|
3/27/2014
|
-0.30 / -4.11%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.00
|
4.32
|
641,240
|
|
|
3/26/2014
|
-0.50 / -6.41%
|
7.80
|
7.90
|
7.30
|
7.30
|
7.30
|
4.50
|
772,400
|
|
|
3/25/2014
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.80
|
4.81
|
1,343,140
|
|
|
3/24/2014
|
+0.30 / +3.95%
|
7.50
|
8.10
|
7.50
|
7.90
|
7.90
|
4.87
|
805,420
|
|
|
3/21/2014
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
4.69
|
649,640
|
|
|
3/20/2014
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.40
|
7.70
|
7.70
|
4.75
|
816,540
|
|
|
3/19/2014
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
4.44
|
813,870
|
|
|
3/18/2014
|
-0.20 / -2.86%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.80
|
4.20
|
806,510
|
|
|
3/17/2014
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
4.32
|
1,060,930
|
|
|