|
Closing price on 11/1/2017
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
7,510 |
| Split-adjusted Price |
6.50 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
6.50
|
7,510
|
|
|
10/31/2017
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.50
|
5,030
|
|
|
10/30/2017
|
+0.10 / +0.94%
|
9.90
|
10.70
|
9.90
|
10.70
|
10.63
|
6.69
|
12,700
|
|
|
10/27/2017
|
+0.45 / +4.43%
|
10.10
|
10.60
|
9.90
|
10.60
|
10.21
|
6.62
|
6,760
|
|
|
10/26/2017
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
6.34
|
0
|
|
|
10/25/2017
|
-0.15 / -1.46%
|
10.15
|
10.25
|
10.15
|
10.15
|
10.18
|
6.34
|
1,400
|
|
|
10/24/2017
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.47
|
6.44
|
14,610
|
|
|
10/23/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.71
|
6.62
|
284,120
|
|
|
10/20/2017
|
+0.70 / +7.00%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.66
|
6.69
|
481,040
|
|
|
10/19/2017
|
-0.55 / -5.21%
|
10.20
|
10.50
|
10.00
|
10.00
|
10.18
|
6.25
|
302,770
|
|
|
10/18/2017
|
+0.30 / +2.93%
|
10.50
|
10.70
|
10.50
|
10.55
|
10.54
|
6.59
|
315,460
|
|
|
10/17/2017
|
+0.65 / +6.77%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.25
|
6.40
|
321,430
|
|
|
10/16/2017
|
-0.30 / -3.03%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.66
|
6.00
|
282,730
|
|
|
10/13/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
6.19
|
279,880
|
|
|
10/12/2017
|
-0.50 / -4.76%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
6.25
|
285,830
|
|
|
10/11/2017
|
+0.50 / +5.00%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.35
|
6.56
|
594,170
|
|
|
10/10/2017
|
+0.20 / +2.04%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.06
|
6.25
|
339,030
|
|
|
10/9/2017
|
-0.20 / -2.00%
|
9.50
|
10.50
|
9.50
|
9.80
|
10.00
|
6.12
|
294,140
|
|
|
10/6/2017
|
+0.25 / +2.56%
|
9.95
|
10.20
|
9.95
|
10.00
|
10.12
|
6.25
|
293,240
|
|
|
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
|
|
|