|
Closing price on 5/17/2012
|
|
| Open |
7.60 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
95,170 |
| Split-adjusted Price |
3.66 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
+0.10 / +1.28%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.90
|
3.66
|
95,170
|
|
|
5/16/2012
|
+0.20 / +2.63%
|
7.40
|
7.80
|
7.30
|
7.80
|
7.80
|
3.61
|
159,230
|
|
|
5/15/2012
|
-0.30 / -3.80%
|
7.60
|
8.00
|
7.60
|
7.60
|
7.60
|
3.52
|
128,500
|
|
|
5/14/2012
|
-0.40 / -4.82%
|
8.00
|
8.20
|
7.90
|
7.90
|
7.90
|
3.66
|
64,470
|
|
|
5/11/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.30
|
3.84
|
88,450
|
|
|
5/10/2012
|
+0.30 / +3.66%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
3.93
|
113,990
|
|
|
5/9/2012
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.80
|
131,630
|
|
|
5/8/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
3.66
|
155,520
|
|
|
5/7/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
3.52
|
91,090
|
|
|
5/4/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
3.38
|
195,210
|
|
|
5/3/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
3.24
|
120,140
|
|
|
5/2/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
3.24
|
51,220
|
|
|
4/27/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
3.15
|
16,840
|
|
|
4/26/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.19
|
21,840
|
|
|
4/25/2012
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
3.19
|
138,300
|
|
|
4/24/2012
|
+0.30 / +4.62%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.80
|
3.15
|
25,610
|
|
|
4/23/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
3.01
|
30,600
|
|
|
4/20/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.96
|
7,400
|
|
|
4/19/2012
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.96
|
37,720
|
|
|
4/18/2012
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
3.10
|
47,820
|
|
|
4/17/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.05
|
59,000
|
|
|
4/16/2012
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
3.01
|
26,030
|
|
|
4/13/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
2.96
|
47,860
|
|
|
4/12/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
3.05
|
14,220
|
|
|
4/11/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
3.05
|
29,100
|
|
|
4/10/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.92
|
40,970
|
|
|
4/9/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
2.78
|
49,460
|
|
|
4/6/2012
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
2.73
|
10,900
|
|
|
4/5/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
2.82
|
22,390
|
|
|
4/4/2012
|
-0.30 / -4.69%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.82
|
26,260
|
|
|