|
Closing price on 1/17/2017
|
|
| Open |
6.75 |
| High |
6.75 |
| Low |
6.70 |
| Volume |
21,900 |
| Split-adjusted Price |
4.13 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2017
|
+0.20 / +3.08%
|
6.75
|
6.75
|
6.70
|
6.70
|
6.71
|
4.13
|
21,900
|
|
|
1/16/2017
|
-0.20 / -2.99%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.70
|
4.01
|
1,250
|
|
|
1/13/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.13
|
0
|
|
|
1/12/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.13
|
0
|
|
|
1/11/2017
|
+0.25 / +3.88%
|
6.46
|
6.70
|
6.46
|
6.70
|
6.64
|
4.13
|
34,480
|
|
|
1/10/2017
|
-0.35 / -5.15%
|
6.60
|
6.90
|
6.42
|
6.45
|
6.59
|
3.98
|
7,480
|
|
|
1/9/2017
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.20
|
10
|
|
|
1/6/2017
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.07
|
10,000
|
|
|
1/5/2017
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.13
|
76,010
|
|
|
1/4/2017
|
+0.10 / +1.49%
|
6.69
|
6.80
|
6.69
|
6.80
|
6.75
|
4.20
|
22,320
|
|
|
1/3/2017
|
+0.10 / +1.52%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.45
|
4.13
|
520
|
|
|
12/30/2016
|
0.00 / 0.00%
|
6.18
|
6.70
|
6.14
|
6.60
|
6.42
|
4.07
|
48,410
|
|
|
12/29/2016
|
-0.01 / -0.15%
|
6.35
|
6.60
|
6.15
|
6.60
|
6.20
|
4.07
|
40,320
|
|
|
12/28/2016
|
-0.08 / -1.20%
|
6.60
|
6.65
|
6.60
|
6.61
|
6.61
|
4.08
|
28,790
|
|
|
12/27/2016
|
+0.09 / +1.36%
|
6.69
|
6.69
|
6.69
|
6.69
|
6.69
|
4.13
|
120
|
|
|
12/26/2016
|
+0.32 / +5.10%
|
6.31
|
6.60
|
6.31
|
6.60
|
6.44
|
4.07
|
29,500
|
|
|
12/23/2016
|
-0.02 / -0.32%
|
6.26
|
6.28
|
6.26
|
6.28
|
6.27
|
3.88
|
2,490
|
|
|
12/22/2016
|
-0.15 / -2.33%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.35
|
3.89
|
4,350
|
|
|
12/21/2016
|
+0.06 / +0.94%
|
6.39
|
6.60
|
6.17
|
6.45
|
6.53
|
3.98
|
17,620
|
|
|
12/20/2016
|
-0.06 / -0.93%
|
6.00
|
6.45
|
6.00
|
6.39
|
6.34
|
3.94
|
25,400
|
|
|
12/19/2016
|
+0.15 / +2.38%
|
6.30
|
6.45
|
6.30
|
6.45
|
6.33
|
3.98
|
3,400
|
|
|
12/16/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
3.89
|
23,400
|
|
|
12/15/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.15
|
6.30
|
6.23
|
3.89
|
9,950
|
|
|
12/14/2016
|
+0.25 / +4.13%
|
5.87
|
6.47
|
5.87
|
6.30
|
6.19
|
3.89
|
35,230
|
|
|
12/13/2016
|
-0.45 / -6.92%
|
6.50
|
6.50
|
6.05
|
6.05
|
6.38
|
3.73
|
5,330
|
|
|
12/12/2016
|
+0.30 / +4.84%
|
5.90
|
6.50
|
5.90
|
6.50
|
5.99
|
4.01
|
16,530
|
|
|
12/9/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.83
|
12,320
|
|
|
12/8/2016
|
+0.01 / +0.16%
|
6.30
|
6.50
|
6.19
|
6.20
|
6.24
|
3.83
|
19,220
|
|
|
12/7/2016
|
+0.39 / +6.72%
|
5.98
|
6.19
|
5.97
|
6.19
|
6.01
|
3.82
|
48,780
|
|
|
12/6/2016
|
+0.20 / +3.57%
|
5.97
|
5.98
|
5.80
|
5.80
|
5.98
|
3.58
|
34,130
|
|
|