|
Closing price on 4/15/2011
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
31,400 |
| Split-adjusted Price |
3.39 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2011
|
+1.10 / +9.57%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.30
|
3.39
|
31,400
|
|
|
4/14/2011
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.10
|
2,300
|
|
|
4/13/2011
|
+1.10 / +9.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.31
|
100
|
|
|
4/8/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.02
|
0
|
|
|
4/7/2011
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.02
|
400
|
|
|
4/6/2011
|
-1.10 / -8.73%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.10
|
6,300
|
|
|
4/5/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.39
|
0
|
|
|
4/4/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.39
|
0
|
|
|
4/1/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.39
|
0
|
|
|
3/31/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.39
|
0
|
|
|
3/30/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.39
|
0
|
|
|
3/29/2011
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.39
|
10,000
|
|
|
3/28/2011
|
-1.30 / -9.42%
|
13.80
|
13.80
|
12.50
|
12.50
|
12.60
|
3.37
|
4,900
|
|
|
3/25/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.72
|
0
|
|
|
3/24/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.72
|
0
|
|
|
3/23/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.72
|
0
|
|
|
3/22/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.72
|
100
|
|
|
3/21/2011
|
-0.10 / -0.72%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.20
|
3.72
|
1,000
|
|
|
3/18/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.74
|
0
|
|
|
3/17/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.74
|
0
|
|
|
3/16/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.74
|
0
|
|
|
3/15/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.74
|
0
|
|
|
3/14/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.74
|
0
|
|
|
3/11/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.74
|
2,000
|
|
|
3/10/2011
|
-1.50 / -9.74%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.74
|
6,600
|
|
|
3/9/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.15
|
0
|
|
|
3/8/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.15
|
0
|
|
|
3/7/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.15
|
0
|
|
|
3/4/2011
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.15
|
0
|
|
|
3/3/2011
|
-0.20 / -1.27%
|
14.20
|
15.50
|
14.20
|
15.50
|
15.40
|
4.17
|
1,800
|
|
|