|
Closing price on 1/3/2019
|
|
| Open |
11.65 |
| High |
13.00 |
| Low |
11.65 |
| Volume |
11,200 |
| Split-adjusted Price |
10.13 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2018
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
13.53
|
0
|
|
|
12/12/2018
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
13.53
|
0
|
|
|
12/11/2018
|
+0.85 / +5.78%
|
14.70
|
15.55
|
14.70
|
15.55
|
15.53
|
13.53
|
16,740
|
|
|
12/10/2018
|
-1.00 / -6.37%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.85
|
12.79
|
1,190
|
|
|
12/7/2018
|
-0.95 / -5.71%
|
16.60
|
16.60
|
15.70
|
15.70
|
15.70
|
13.66
|
20
|
|
|
12/6/2018
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
14.48
|
0
|
|
|
12/5/2018
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
14.48
|
0
|
|
|
12/4/2018
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
14.48
|
0
|
|
|
12/3/2018
|
+0.25 / +1.52%
|
16.40
|
16.65
|
16.40
|
16.65
|
16.53
|
14.48
|
4,800
|
|
|
11/30/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.27
|
0
|
|
|
11/29/2018
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.27
|
15,000
|
|
|
11/28/2018
|
+0.90 / +5.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.35
|
10
|
|
|
11/27/2018
|
-1.05 / -6.31%
|
16.50
|
16.65
|
15.60
|
15.60
|
16.09
|
13.57
|
1,090
|
|
|
11/26/2018
|
+0.20 / +1.22%
|
16.70
|
16.70
|
16.65
|
16.65
|
16.68
|
14.48
|
5,000
|
|
|
11/23/2018
|
+0.45 / +2.81%
|
16.00
|
16.45
|
16.00
|
16.45
|
16.38
|
14.31
|
10,010
|
|
|
11/22/2018
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.00
|
13.92
|
2,200
|
|
|
11/21/2018
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.85
|
13.05
|
5,810
|
|
|