|
Closing price on 4/18/2012
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
47,820 |
| Split-adjusted Price |
3.10 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
3.10
|
47,820
|
|
|
4/17/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.05
|
59,000
|
|
|
4/16/2012
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
3.01
|
26,030
|
|
|
4/13/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
2.96
|
47,860
|
|
|
4/12/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
3.05
|
14,220
|
|
|
4/11/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
3.05
|
29,100
|
|
|
4/10/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.92
|
40,970
|
|
|
4/9/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
2.78
|
49,460
|
|
|
4/6/2012
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
2.73
|
10,900
|
|
|
4/5/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
2.82
|
22,390
|
|
|
4/4/2012
|
-0.30 / -4.69%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.82
|
26,260
|
|
|
4/3/2012
|
+0.20 / +3.23%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
2.96
|
120
|
|
|
3/30/2012
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.87
|
35,520
|
|
|
3/29/2012
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.20
|
6.50
|
6.50
|
3.01
|
38,400
|
|
|
3/28/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.00
|
6.50
|
6.50
|
3.01
|
33,090
|
|
|
3/27/2012
|
-0.20 / -3.13%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.20
|
2.87
|
76,320
|
|
|
3/26/2012
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
2.96
|
147,500
|
|
|
3/23/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.82
|
42,350
|
|
|
3/22/2012
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
2.82
|
40,400
|
|
|
3/21/2012
|
+0.20 / +3.39%
|
5.80
|
6.10
|
5.70
|
6.10
|
6.10
|
2.82
|
112,930
|
|
|
3/20/2012
|
-0.10 / -1.67%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
2.73
|
42,590
|
|
|
3/19/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
2.78
|
65,610
|
|
|
3/16/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
2.68
|
62,290
|
|
|
3/15/2012
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
2.59
|
114,760
|
|
|
3/14/2012
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.50
|
4,900
|
|
|
3/13/2012
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
2.41
|
135,390
|
|
|
3/12/2012
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
2.31
|
30,300
|
|
|
3/9/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
2.31
|
78,020
|
|
|
3/8/2012
|
-0.20 / -3.85%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.00
|
2.31
|
177,330
|
|
|
3/7/2012
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.20
|
5.20
|
2.41
|
22,380
|
|
|