|
Closing price on 11/5/2010
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
0 |
| Split-adjusted Price |
3.75 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
0
|
|
|
11/4/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
0
|
|
|
11/3/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
0
|
|
|
11/2/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
0
|
|
|
11/1/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
0
|
|
|
10/29/2010
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
200
|
|
|
10/28/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.50
|
0
|
|
|
10/27/2010
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.50
|
2,000
|
|
|
10/26/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
0
|
|
|
10/25/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
0
|
|
|
10/22/2010
|
+0.30 / +2.07%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
3.70
|
11,700
|
|
|
10/21/2010
|
-0.70 / -4.61%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.80
|
3.63
|
8,700
|
|
|
10/20/2010
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.80
|
25,000
|
|
|
10/19/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
0
|
|
|
10/18/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
0
|
|
|
10/15/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
7,200
|
|
|
10/14/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
0
|
|
|
10/13/2010
|
-0.40 / -2.60%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
3.75
|
9,700
|
|
|
10/12/2010
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.85
|
0
|
|
|
10/11/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
3.83
|
1,500
|
|
|
10/8/2010
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.35
|
3.80
|
2,100
|
|
|
10/7/2010
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
3.78
|
11,300
|
|
|
10/6/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
3.75
|
10,300
|
|
|
10/5/2010
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.75
|
19,000
|
|
|
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
|
|
|