|
Closing price on 12/18/2017
|
|
| Open |
10.70 |
| High |
11.55 |
| Low |
10.70 |
| Volume |
14,110 |
| Split-adjusted Price |
6.69 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
-0.10 / -0.93%
|
10.70
|
11.55
|
10.70
|
10.70
|
11.20
|
6.69
|
14,110
|
|
|
12/15/2017
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.67
|
6.75
|
6,000
|
|
|
12/14/2017
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.56
|
20
|
|
|
12/13/2017
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.45
|
10.45
|
10.53
|
6.53
|
3,000
|
|
|
12/12/2017
|
-0.35 / -3.21%
|
10.55
|
10.65
|
10.55
|
10.55
|
10.55
|
6.59
|
30
|
|
|
12/11/2017
|
+0.40 / +3.81%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.65
|
6.81
|
6,570
|
|
|
12/8/2017
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.56
|
538,210
|
|
|
12/7/2017
|
+0.23 / +2.31%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
6.37
|
543,200
|
|
|
12/6/2017
|
-0.53 / -5.05%
|
10.00
|
10.50
|
9.97
|
9.97
|
10.20
|
6.23
|
549,670
|
|
|
12/5/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.56
|
538,200
|
|
|
12/4/2017
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.25
|
6.56
|
539,220
|
|
|
12/1/2017
|
+0.52 / +5.21%
|
10.65
|
10.65
|
10.20
|
10.50
|
10.39
|
6.56
|
570,350
|
|
|
11/30/2017
|
+0.65 / +6.97%
|
9.98
|
9.98
|
9.98
|
9.98
|
9.98
|
6.24
|
538,800
|
|
|
11/29/2017
|
-0.27 / -2.81%
|
10.25
|
10.25
|
9.30
|
9.33
|
10.23
|
5.83
|
540,850
|
|
|
11/28/2017
|
-0.30 / -3.03%
|
10.55
|
10.55
|
9.60
|
9.60
|
10.11
|
6.00
|
539,710
|
|
|
11/27/2017
|
-0.70 / -6.60%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.49
|
6.19
|
539,960
|
|
|
11/24/2017
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.70
|
6.62
|
67,490
|
|
|
11/23/2017
|
+0.30 / +2.88%
|
10.40
|
10.70
|
9.69
|
10.70
|
10.61
|
6.69
|
15,320
|
|
|
11/22/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.56
|
6.50
|
82,530
|
|
|
11/21/2017
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.48
|
6.50
|
115,780
|
|
|
11/20/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.54
|
6.50
|
11,010
|
|
|
11/17/2017
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.50
|
10
|
|
|
11/16/2017
|
-0.40 / -3.64%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.65
|
6.62
|
9,600
|
|
|
11/15/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.87
|
0
|
|
|
11/14/2017
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.87
|
20
|
|
|
11/13/2017
|
-0.10 / -0.92%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.82
|
6.75
|
882,980
|
|
|
11/10/2017
|
+0.25 / +2.35%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.81
|
10
|
|
|
11/9/2017
|
-0.35 / -3.18%
|
10.70
|
10.70
|
10.65
|
10.65
|
10.68
|
6.65
|
7,280
|
|
|
11/8/2017
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.88
|
6.87
|
800
|
|
|
11/7/2017
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.69
|
16,020
|
|
|