|
Closing price on 5/10/2011
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.40 |
| Volume |
100 |
| Split-adjusted Price |
3.34 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2011
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.34
|
100
|
|
|
5/9/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.23
|
1,000
|
|
|
5/6/2011
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.23
|
1,000
|
|
|
5/5/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.40
|
3.31
|
3,600
|
|
|
5/4/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.31
|
0
|
|
|
4/29/2011
|
+0.80 / +6.30%
|
12.70
|
13.50
|
12.00
|
13.50
|
12.70
|
3.63
|
5,200
|
|
|
4/28/2011
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.42
|
1,000
|
|
|
4/27/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.45
|
700
|
|
|
4/26/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.45
|
0
|
|
|
4/25/2011
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.45
|
600
|
|
|
4/22/2011
|
-0.20 / -1.54%
|
12.00
|
12.80
|
11.70
|
12.80
|
12.33
|
3.45
|
400
|
|
|
4/21/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.50
|
800
|
|
|
4/20/2011
|
-0.80 / -5.80%
|
15.10
|
15.10
|
12.50
|
13.00
|
13.20
|
3.50
|
700
|
|
|
4/19/2011
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.72
|
100
|
|
|
4/18/2011
|
+1.20 / +9.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.63
|
1,000
|
|
|
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
|
|
|