|
Closing price on 10/5/2017
|
|
| Open |
9.69 |
| High |
9.75 |
| Low |
9.50 |
| Volume |
315,750 |
| Split-adjusted Price |
6.09 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
+0.63 / +6.91%
|
9.69
|
9.75
|
9.50
|
9.75
|
9.74
|
6.09
|
315,750
|
|
|
10/4/2017
|
-0.67 / -6.84%
|
9.11
|
9.80
|
9.11
|
9.12
|
9.52
|
5.70
|
277,350
|
|
|
10/3/2017
|
+0.60 / +6.53%
|
9.80
|
9.80
|
8.60
|
9.79
|
9.50
|
6.12
|
277,650
|
|
|
10/2/2017
|
+0.60 / +6.98%
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
5.74
|
276,950
|
|
|
9/29/2017
|
+0.56 / +6.97%
|
7.78
|
8.59
|
7.78
|
8.59
|
8.49
|
5.37
|
282,110
|
|
|
9/28/2017
|
-0.55 / -6.41%
|
9.18
|
9.18
|
8.03
|
8.03
|
9.09
|
5.02
|
278,030
|
|
|
9/27/2017
|
0.00 / 0.00%
|
8.58
|
8.58
|
8.58
|
8.58
|
8.58
|
5.36
|
276,930
|
|
|
9/26/2017
|
-0.62 / -6.74%
|
9.84
|
9.84
|
8.58
|
8.58
|
9.21
|
5.36
|
278,840
|
|
|
9/25/2017
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.75
|
277,580
|
|
|
9/22/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.37
|
276,960
|
|
|
9/21/2017
|
-0.60 / -6.52%
|
9.80
|
9.80
|
8.60
|
8.60
|
9.06
|
5.37
|
282,230
|
|
|
9/20/2017
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.75
|
276,940
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.00
|
276,930
|
|
|
9/18/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.00
|
277,320
|
|
|
9/15/2017
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.53
|
6.00
|
277,580
|
|
|
9/14/2017
|
-0.40 / -4.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.29
|
5.62
|
295,230
|
|
|
9/13/2017
|
-0.59 / -5.91%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.87
|
277,010
|
|
|
9/12/2017
|
+0.59 / +6.28%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
6.24
|
276,940
|
|
|
9/11/2017
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.87
|
277,030
|
|
|
9/8/2017
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.25
|
276,940
|
|
|
9/7/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.87
|
117,700
|
|
|
9/6/2017
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.87
|
118,150
|
|
|
9/5/2017
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.00
|
117,850
|
|
|
9/1/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.19
|
117,700
|
|
|
8/31/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
6.19
|
131,200
|
|
|
8/30/2017
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.12
|
10.00
|
9.43
|
6.25
|
118,230
|
|
|
8/29/2017
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.79
|
9.80
|
9.86
|
6.12
|
127,130
|
|
|
8/28/2017
|
-0.19 / -1.90%
|
10.00
|
10.00
|
9.81
|
9.81
|
10.00
|
6.13
|
141,000
|
|
|
8/25/2017
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.25
|
45,500
|
|
|
8/24/2017
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
6.31
|
335,160
|
|
|