|
Closing price on 6/25/2013
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
83,530 |
| Split-adjusted Price |
2.34 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
2.34
|
83,530
|
|
|
6/24/2013
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.34
|
57,600
|
|
|
6/21/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.41
|
120,590
|
|
|
6/20/2013
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
2.41
|
93,790
|
|
|
6/19/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.53
|
54,700
|
|
|
6/18/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.53
|
35,850
|
|
|
6/17/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
2.53
|
122,430
|
|
|
6/14/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.53
|
120,730
|
|
|
6/13/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.53
|
193,230
|
|
|
6/12/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.53
|
136,400
|
|
|
6/11/2013
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
2.53
|
197,440
|
|
|
6/10/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
2.59
|
320,250
|
|
|
6/7/2013
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
2.59
|
127,180
|
|
|
6/6/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
2.53
|
225,260
|
|
|
6/5/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
2.47
|
183,810
|
|
|
6/4/2013
|
+0.10 / +2.56%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
2.47
|
171,790
|
|
|
6/3/2013
|
-0.10 / -2.50%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.90
|
2.41
|
182,450
|
|
|
5/31/2013
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
2.47
|
321,670
|
|
|
5/30/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.41
|
140,740
|
|
|
5/29/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.41
|
181,940
|
|
|
5/28/2013
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.28
|
268,800
|
|
|
5/27/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.16
|
41,520
|
|
|
5/24/2013
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.16
|
36,460
|
|
|
5/23/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.04
|
44,780
|
|
|
5/22/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.10
|
87,750
|
|
|
5/21/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.10
|
20,990
|
|
|
5/20/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.10
|
1,000
|
|
|
5/17/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.16
|
10,030
|
|
|
5/16/2013
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
2.10
|
170
|
|
|
5/15/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.16
|
20,430
|
|
|