|
Closing price on 1/28/2019
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.75 |
| Volume |
5,090 |
| Split-adjusted Price |
11.38 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.75
|
12.75
|
12.83
|
11.38
|
5,090
|
|
|
1/25/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.43
|
0
|
|
|
1/24/2019
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.82
|
11.43
|
28,230
|
|
|
1/23/2019
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.61
|
10
|
|
|
1/22/2019
|
-0.80 / -5.93%
|
12.70
|
13.80
|
12.70
|
12.70
|
13.79
|
11.34
|
73,520
|
|
|
1/21/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.05
|
0
|
|
|
1/18/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.05
|
186,000
|
|
|
1/17/2019
|
+0.30 / +2.27%
|
12.60
|
13.50
|
12.60
|
13.50
|
12.85
|
12.05
|
295,000
|
|
|
1/16/2019
|
+0.70 / +5.60%
|
12.50
|
13.20
|
12.30
|
13.20
|
12.59
|
11.79
|
107,050
|
|
|
1/15/2019
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
11.16
|
2,100
|
|
|
1/14/2019
|
+0.70 / +5.98%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.07
|
1,200
|
|
|
1/11/2019
|
-0.50 / -4.10%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.45
|
760
|
|
|
1/10/2019
|
-0.40 / -3.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.89
|
17,000
|
|
|
1/9/2019
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.40
|
11.25
|
100,510
|
|
|
1/8/2019
|
-0.20 / -1.56%
|
13.65
|
13.65
|
12.20
|
12.60
|
12.40
|
11.25
|
26,610
|
|
|
1/7/2019
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.19
|
11.43
|
34,050
|
|
|
1/4/2019
|
+0.35 / +3.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.71
|
8,030
|
|
|
1/3/2019
|
-0.70 / -5.67%
|
11.65
|
13.00
|
11.65
|
11.65
|
11.70
|
10.13
|
11,200
|
|
|
1/2/2019
|
-0.75 / -5.73%
|
12.35
|
13.10
|
12.35
|
12.35
|
12.60
|
10.74
|
2,460
|
|
|
12/28/2018
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.40
|
2,090
|
|
|
12/27/2018
|
-1.00 / -6.67%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
12.18
|
1,060
|
|
|
12/26/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.05
|
0
|
|
|
12/25/2018
|
+0.50 / +3.45%
|
15.00
|
15.00
|
13.50
|
15.00
|
14.19
|
13.05
|
11,350
|
|
|
12/24/2018
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.61
|
3,530
|
|
|
12/21/2018
|
+0.95 / +6.53%
|
13.60
|
15.50
|
13.60
|
15.50
|
14.57
|
13.48
|
2,540
|
|
|
12/20/2018
|
-1.05 / -6.73%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
12.66
|
1,000
|
|
|
12/19/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.57
|
0
|
|
|
12/18/2018
|
+0.05 / +0.32%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.57
|
500
|
|
|
12/17/2018
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
13.53
|
0
|
|
|
12/14/2018
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
13.53
|
50
|
|
|