|
Closing price on 10/19/2018
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
2,500 |
| Split-adjusted Price |
13.90 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2018
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.90
|
2,500
|
|
|
10/18/2018
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.63
|
13.99
|
12,310
|
|
|
10/17/2018
|
+0.80 / +5.03%
|
16.80
|
16.90
|
15.90
|
16.70
|
16.82
|
14.07
|
4,220
|
|
|
10/16/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.40
|
0
|
|
|
10/15/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.40
|
1,000
|
|
|
10/12/2018
|
+0.55 / +3.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.40
|
100
|
|
|
10/11/2018
|
-1.15 / -6.97%
|
15.40
|
15.40
|
15.35
|
15.35
|
15.38
|
12.93
|
1,090
|
|
|
10/10/2018
|
+0.50 / +3.13%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.45
|
13.90
|
1,500
|
|
|
10/9/2018
|
+0.10 / +0.63%
|
16.45
|
16.95
|
16.00
|
16.00
|
16.32
|
13.48
|
9,500
|
|
|
10/8/2018
|
+1.00 / +6.71%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.89
|
13.40
|
41,480
|
|
|
10/5/2018
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.55
|
1,780
|
|
|
10/4/2018
|
-0.90 / -6.06%
|
15.75
|
15.85
|
13.95
|
13.95
|
15.84
|
11.75
|
64,600
|
|
|
10/3/2018
|
+0.95 / +6.83%
|
14.80
|
14.85
|
14.80
|
14.85
|
14.84
|
12.51
|
32,200
|
|
|
10/2/2018
|
+0.90 / +6.92%
|
12.20
|
13.90
|
12.20
|
13.90
|
13.84
|
11.71
|
24,060
|
|
|
10/1/2018
|
+0.85 / +7.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.95
|
11,170
|
|
|
9/28/2018
|
+0.75 / +6.58%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
10.24
|
1,060
|
|
|
9/27/2018
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.60
|
10
|
|
|
9/26/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.28
|
0
|
|
|
9/25/2018
|
-0.85 / -6.51%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.60
|
10.28
|
1,410
|
|
|
9/24/2018
|
-0.95 / -6.79%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
10.99
|
170
|
|
|
9/21/2018
|
+0.65 / +4.87%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
11.80
|
300
|
|
|
9/20/2018
|
+0.85 / +6.80%
|
13.00
|
13.35
|
12.10
|
13.35
|
12.58
|
11.25
|
1,510
|
|
|
9/19/2018
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.53
|
1,420
|
|
|
9/18/2018
|
-0.70 / -5.11%
|
14.60
|
14.60
|
13.00
|
13.00
|
13.80
|
10.95
|
110
|
|
|
9/17/2018
|
-1.00 / -6.80%
|
13.90
|
14.75
|
13.70
|
13.70
|
13.78
|
11.54
|
1,960
|
|
|
9/14/2018
|
-0.05 / -0.34%
|
14.95
|
14.95
|
13.85
|
14.70
|
14.64
|
12.38
|
5,260
|
|
|
9/13/2018
|
+0.95 / +6.88%
|
14.50
|
14.75
|
12.85
|
14.75
|
14.72
|
12.43
|
48,560
|
|
|
9/12/2018
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.63
|
46,540
|
|
|
9/11/2018
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.87
|
1,800
|
|
|
9/10/2018
|
+0.75 / +6.61%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.19
|
3,190
|
|
|