|
Closing price on 11/20/2013
|
|
| Open |
4.60 |
| High |
4.90 |
| Low |
4.50 |
| Volume |
452,810 |
| Split-adjusted Price |
2.86 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2013
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.50
|
4.90
|
4.90
|
2.86
|
452,810
|
|
|
11/19/2013
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
2.69
|
75,110
|
|
|
11/18/2013
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
2.69
|
212,350
|
|
|
11/15/2013
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
2.69
|
210,250
|
|
|
11/14/2013
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.50
|
2.63
|
160,890
|
|
|
11/13/2013
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
2.75
|
179,280
|
|
|
11/12/2013
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
2.75
|
759,910
|
|
|
11/11/2013
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
2.57
|
318,110
|
|
|
11/8/2013
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
2.45
|
67,370
|
|
|
11/7/2013
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
2.51
|
195,430
|
|
|
11/6/2013
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.51
|
133,630
|
|
|
11/5/2013
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
2.51
|
213,050
|
|
|
11/4/2013
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
2.45
|
255,160
|
|
|
11/1/2013
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.34
|
69,500
|
|
|
10/31/2013
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.40
|
123,340
|
|
|
10/30/2013
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
2.45
|
49,160
|
|
|
10/29/2013
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
2.51
|
87,360
|
|
|
10/28/2013
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
2.45
|
506,510
|
|
|
10/25/2013
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
2.34
|
79,850
|
|
|
10/24/2013
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.34
|
49,870
|
|
|
10/23/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.28
|
21,200
|
|
|
10/22/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.28
|
7,960
|
|
|
10/21/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.28
|
100,810
|
|
|
10/18/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.22
|
1,710
|
|
|
10/17/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.16
|
4,000
|
|
|
10/16/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.22
|
1,010
|
|
|
10/15/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.16
|
420
|
|
|
10/14/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.16
|
1,010
|
|
|
10/11/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.16
|
3,120
|
|
|
10/10/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.16
|
9,450
|
|
|