|
Closing price on 6/1/2012
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
137,440 |
| Split-adjusted Price |
3.47 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2012
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
3.47
|
137,440
|
|
|
5/31/2012
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.20
|
3.33
|
8,180
|
|
|
5/30/2012
|
-0.20 / -2.63%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
3.42
|
171,170
|
|
|
5/29/2012
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.60
|
3.52
|
159,680
|
|
|
5/28/2012
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.70
|
3.56
|
90,380
|
|
|
5/25/2012
|
+0.10 / +1.33%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.60
|
3.52
|
84,290
|
|
|
5/24/2012
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.50
|
3.47
|
66,920
|
|
|
5/23/2012
|
-0.30 / -3.90%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
3.42
|
11,110
|
|
|
5/22/2012
|
-0.30 / -3.75%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.70
|
3.56
|
55,330
|
|
|
5/21/2012
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
3.70
|
29,980
|
|
|
5/18/2012
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
3.66
|
60,930
|
|
|
5/17/2012
|
+0.10 / +1.28%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.90
|
3.66
|
95,170
|
|
|
5/16/2012
|
+0.20 / +2.63%
|
7.40
|
7.80
|
7.30
|
7.80
|
7.80
|
3.61
|
159,230
|
|
|
5/15/2012
|
-0.30 / -3.80%
|
7.60
|
8.00
|
7.60
|
7.60
|
7.60
|
3.52
|
128,500
|
|
|
5/14/2012
|
-0.40 / -4.82%
|
8.00
|
8.20
|
7.90
|
7.90
|
7.90
|
3.66
|
64,470
|
|
|
5/11/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.30
|
3.84
|
88,450
|
|
|
5/10/2012
|
+0.30 / +3.66%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
3.93
|
113,990
|
|
|
5/9/2012
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.80
|
131,630
|
|
|
5/8/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
3.66
|
155,520
|
|
|
5/7/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
3.52
|
91,090
|
|
|
5/4/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
3.38
|
195,210
|
|
|
5/3/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
3.24
|
120,140
|
|
|
5/2/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
3.24
|
51,220
|
|
|
4/27/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
3.15
|
16,840
|
|
|
4/26/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.19
|
21,840
|
|
|
4/25/2012
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
3.19
|
138,300
|
|
|
4/24/2012
|
+0.30 / +4.62%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.80
|
3.15
|
25,610
|
|
|
4/23/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
3.01
|
30,600
|
|
|
4/20/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.96
|
7,400
|
|
|
4/19/2012
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.96
|
37,720
|
|
|