|
Closing price on 9/16/2011
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
4,440 |
| Split-adjusted Price |
3.19 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
6.90
|
6.90
|
3.19
|
4,440
|
|
|
9/15/2011
|
-0.10 / -1.43%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
3.19
|
34,530
|
|
|
9/14/2011
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
3.24
|
23,790
|
|
|
9/13/2011
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
3.10
|
50,700
|
|
|
9/12/2011
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
2.96
|
12,860
|
|
|
9/9/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
2.92
|
11,860
|
|
|
9/8/2011
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.92
|
3,580
|
|
|
9/7/2011
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
2.87
|
65,490
|
|
|
9/6/2011
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
2.92
|
3,620
|
|
|
9/5/2011
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
2.87
|
77,200
|
|
|
9/1/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
2.92
|
80,600
|
|
|
8/31/2011
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
2.92
|
104,050
|
|
|
8/30/2011
|
+0.10 / +1.67%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
2.82
|
2,890
|
|
|
8/29/2011
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
2.78
|
5,540
|
|
|
8/26/2011
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
2.68
|
118,590
|
|
|
8/25/2011
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.59
|
2,200
|
|
|
8/24/2011
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.64
|
1,500
|
|
|
8/23/2011
|
-0.30 / -5.00%
|
6.00
|
6.30
|
5.70
|
5.70
|
5.70
|
2.64
|
16,810
|
|
|
8/22/2011
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.60
|
6.00
|
6.00
|
2.78
|
7,520
|
|
|
8/19/2011
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.80
|
2.68
|
10,470
|
|
|
8/18/2011
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
2.78
|
13,450
|
|
|
8/17/2011
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
2.73
|
2,040
|
|
|
8/16/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
2.64
|
1,190
|
|
|
8/15/2011
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
2.64
|
17,760
|
|
|
8/12/2011
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.55
|
0
|
|
|
8/11/2011
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
2.55
|
2,090
|
|
|
8/10/2011
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
2.55
|
1,910
|
|
|
8/9/2011
|
-0.20 / -3.45%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
2.59
|
16,670
|
|
|
8/8/2011
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.68
|
50
|
|
|
8/5/2011
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
2.64
|
700
|
|
|