Closing price on 9/17/2012
|
|
Open |
4.40 |
High |
4.60 |
Low |
4.40 |
Volume |
9,380 |
Split-adjusted Price |
2.72 |
|
|
SMA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2012
|
-0.10 / -2.22%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.40
|
2.72
|
9,380
|
|
9/14/2012
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.50
|
2.78
|
19,820
|
|
9/13/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
2.65
|
6,320
|
|
9/12/2012
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
2.65
|
23,600
|
|
9/11/2012
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
2.53
|
20,400
|
|
9/10/2012
|
-0.20 / -4.44%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.30
|
2.65
|
2,700
|
|
9/7/2012
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.78
|
8,200
|
|
9/6/2012
|
-0.10 / -2.08%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
2.90
|
7,010
|
|
9/5/2012
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
2.96
|
10,010
|
|
9/4/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
5.00
|
5.00
|
3.09
|
14,470
|
|
8/31/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
5.00
|
5.00
|
3.09
|
45,170
|
|
8/30/2012
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
3.09
|
8,990
|
|
8/29/2012
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
3.02
|
47,730
|
|
8/28/2012
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
2.96
|
1,020
|
|
8/27/2012
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
2.96
|
49,910
|
|
8/24/2012
|
-0.20 / -3.92%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
3.02
|
20,640
|
|
8/23/2012
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.15
|
7,820
|
|
8/22/2012
|
-0.20 / -3.64%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
3.27
|
10,800
|
|
8/21/2012
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
3.39
|
7,710
|
|
8/20/2012
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
3.52
|
23,650
|
|
8/17/2012
|
-0.10 / -1.75%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
3.46
|
10,390
|
|
8/16/2012
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
3.52
|
11,980
|
|
8/15/2012
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.30
|
5.60
|
5.60
|
3.46
|
68,640
|
|
8/14/2012
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
3.39
|
13,010
|
|
8/13/2012
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.33
|
16,850
|
|
8/10/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
3.33
|
37,120
|
|
8/9/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
3.33
|
12,120
|
|
8/8/2012
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
3.33
|
34,110
|
|
8/7/2012
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.60
|
3.46
|
45,160
|
|
8/6/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.70
|
3.52
|
39,330
|
|
|