|
Closing price on 10/4/2010
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.60 |
| Volume |
4,000 |
| Split-adjusted Price |
3.90 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2010
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.90
|
4,000
|
|
|
10/1/2010
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.95
|
300
|
|
|
9/30/2010
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.60
|
4.00
|
20,200
|
|
|
9/29/2010
|
-0.50 / -3.13%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.80
|
3.88
|
2,800
|
|
|
9/28/2010
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.00
|
6,300
|
|
|
9/27/2010
|
+0.30 / +1.90%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.20
|
4.03
|
7,100
|
|
|
9/24/2010
|
+1.50 / +9.87%
|
15.20
|
16.70
|
15.20
|
16.70
|
15.20
|
4.18
|
5,300
|
|
|
9/23/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.80
|
5,400
|
|
|
9/22/2010
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
3.80
|
6,300
|
|
|
9/21/2010
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.10
|
3.80
|
41,400
|
|
|
9/20/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
34,400
|
|
|
9/17/2010
|
-0.20 / -1.32%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
3.75
|
26,900
|
|
|
9/16/2010
|
+0.70 / +4.83%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.00
|
3.80
|
33,700
|
|
|
9/15/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.70
|
3.63
|
8,000
|
|
|
9/14/2010
|
+0.50 / +3.57%
|
15.00
|
15.00
|
13.50
|
14.50
|
14.10
|
3.63
|
6,200
|
|
|
9/13/2010
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.50
|
1,000
|
|
|
9/10/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
100
|
|
|
9/9/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
9,900
|
|
|
9/8/2010
|
+15.00 / +0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
2,500
|
|
|