|
Closing price on 12/12/2018
|
|
| Open |
15.55 |
| High |
15.55 |
| Low |
15.55 |
| Volume |
0 |
| Split-adjusted Price |
13.53 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2018
|
+0.60 / +4.26%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.71
|
12.79
|
6,120
|
|
|
11/19/2018
|
+0.70 / +5.22%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.26
|
260
|
|
|
11/16/2018
|
-0.70 / -4.96%
|
13.30
|
15.00
|
13.30
|
13.40
|
14.49
|
11.66
|
690
|
|
|
11/15/2018
|
-0.90 / -6.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.26
|
450
|
|
|
11/14/2018
|
-1.00 / -6.25%
|
16.70
|
16.70
|
15.00
|
15.00
|
15.85
|
13.05
|
220
|
|
|
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
|
|
|