|
Closing price on 11/13/2018
|
|
| Open |
16.75 |
| High |
16.75 |
| Low |
16.00 |
| Volume |
2,310 |
| Split-adjusted Price |
13.92 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2018
|
-0.70 / -4.19%
|
16.75
|
16.75
|
16.00
|
16.00
|
16.02
|
13.92
|
2,310
|
|
|
11/12/2018
|
+0.20 / +1.21%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.67
|
14.53
|
7,020
|
|
|
11/9/2018
|
-0.40 / -2.37%
|
17.00
|
17.00
|
16.00
|
16.50
|
16.63
|
14.35
|
2,090
|
|
|
11/8/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
15.85
|
16.90
|
16.92
|
14.70
|
22,220
|
|
|
11/7/2018
|
+0.35 / +2.10%
|
17.30
|
17.30
|
16.65
|
17.00
|
17.10
|
14.79
|
156,600
|
|
|
11/6/2018
|
+1.05 / +6.73%
|
16.30
|
16.65
|
16.10
|
16.65
|
16.45
|
14.48
|
160,500
|
|
|
11/5/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.57
|
10
|
|
|
11/2/2018
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.55
|
13.57
|
1,210
|
|
|
11/1/2018
|
0.00 / 0.00%
|
14.45
|
15.80
|
14.45
|
15.50
|
15.05
|
13.48
|
420
|
|
|
10/31/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.65
|
13.48
|
1,000
|
|
|
10/30/2018
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.65
|
13.48
|
3,480
|
|
|
10/29/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.40
|
0
|
|
|
10/26/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.40
|
1,000
|
|
|
10/25/2018
|
-0.05 / -0.31%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.48
|
3,000
|
|
|
10/24/2018
|
0.00 / 0.00%
|
16.05
|
16.10
|
16.05
|
16.05
|
16.06
|
13.52
|
230
|
|
|
10/23/2018
|
+0.05 / +0.31%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
13.52
|
10
|
|
|
10/22/2018
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.33
|
13.48
|
3,000
|
|
|
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
|
|
|