|
Closing price on 5/26/2011
|
|
| Open |
6.60 |
| High |
7.00 |
| Low |
6.50 |
| Volume |
8,450 |
| Split-adjusted Price |
3.24 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.20 / +2.94%
|
6.60
|
7.00
|
6.50
|
7.00
|
7.00
|
3.24
|
8,450
|
|
|
5/25/2011
|
-0.30 / -4.23%
|
7.40
|
7.40
|
6.80
|
6.80
|
6.80
|
3.15
|
5,730
|
|
|
5/24/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
3.29
|
1,010
|
|
|
5/23/2011
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.33
|
7,830
|
|
|
5/20/2011
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
3.47
|
2,010
|
|
|
5/19/2011
|
+0.20 / +2.67%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
3.56
|
1,120
|
|
|
5/18/2011
|
-0.30 / -3.85%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.50
|
3.47
|
1,940
|
|
|
5/17/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
3.61
|
2,750
|
|
|
5/16/2011
|
-0.30 / -3.61%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
3.70
|
9,630
|
|
|
5/13/2011
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.84
|
6,040
|
|
|
5/12/2011
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
3.80
|
9,300
|
|
|
5/11/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.89
|
22,000
|
|
|
5/10/2011
|
-0.20 / -2.35%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
3.84
|
30,400
|
|
|
5/9/2011
|
+0.20 / +2.41%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.50
|
3.93
|
32,520
|
|
|
5/6/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.84
|
2,800
|
|
|
5/5/2011
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.84
|
9,970
|
|
|
5/4/2011
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
3.98
|
42,500
|
|
|
4/29/2011
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
3.93
|
30,740
|
|
|
4/28/2011
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
4.03
|
19,250
|
|
|
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
|
|
|