|
Closing price on 2/1/2018
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
7,100 |
| Split-adjusted Price |
8.43 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.66
|
8.43
|
7,100
|
|
|
1/31/2018
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.75
|
8.43
|
4,000
|
|
|
1/30/2018
|
+0.60 / +4.62%
|
13.60
|
13.60
|
12.10
|
13.60
|
13.23
|
8.50
|
1,520
|
|
|
1/29/2018
|
-0.10 / -0.76%
|
13.10
|
13.50
|
13.00
|
13.00
|
13.37
|
8.12
|
63,000
|
|
|
1/26/2018
|
+0.30 / +2.34%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.00
|
8.18
|
200
|
|
|
1/25/2018
|
+0.80 / +6.67%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.15
|
8.00
|
17,200
|
|
|
1/22/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.50
|
5,900
|
|
|
1/19/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.50
|
0
|
|
|
1/18/2018
|
-0.40 / -3.23%
|
11.60
|
12.10
|
11.60
|
12.00
|
12.00
|
7.50
|
4,750
|
|
|
1/17/2018
|
+0.40 / +3.33%
|
11.50
|
12.40
|
11.50
|
12.40
|
11.95
|
7.75
|
60
|
|
|
1/16/2018
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.75
|
7.50
|
1,310
|
|
|
1/15/2018
|
-0.80 / -6.50%
|
11.80
|
13.15
|
11.50
|
11.50
|
11.98
|
7.19
|
16,950
|
|
|
1/12/2018
|
0.00 / 0.00%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.10
|
7.69
|
1,570
|
|
|
1/11/2018
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.52
|
7.69
|
13,420
|
|
|
1/10/2018
|
+0.30 / +2.40%
|
12.00
|
13.20
|
12.00
|
12.80
|
12.72
|
8.00
|
11,010
|
|
|
1/9/2018
|
+0.65 / +5.49%
|
12.55
|
12.55
|
12.00
|
12.50
|
12.41
|
7.81
|
26,260
|
|
|
1/8/2018
|
+0.75 / +6.76%
|
11.85
|
11.85
|
10.80
|
11.85
|
11.82
|
7.40
|
92,390
|
|
|
1/5/2018
|
-0.50 / -4.31%
|
11.50
|
11.70
|
11.10
|
11.10
|
11.43
|
6.94
|
3,500
|
|
|
1/4/2018
|
+0.35 / +3.11%
|
11.40
|
11.80
|
11.00
|
11.60
|
11.37
|
7.25
|
80,930
|
|
|
1/3/2018
|
+0.65 / +6.13%
|
10.80
|
11.30
|
10.80
|
11.25
|
11.04
|
7.03
|
177,940
|
|
|
1/2/2018
|
-0.50 / -4.50%
|
11.30
|
11.60
|
10.60
|
10.60
|
11.35
|
6.62
|
53,740
|
|
|
12/29/2017
|
+0.60 / +5.71%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.97
|
6.94
|
17,600
|
|
|
12/28/2017
|
-0.50 / -4.55%
|
11.20
|
11.35
|
10.50
|
10.50
|
10.99
|
6.56
|
10,100
|
|
|
12/27/2017
|
+0.55 / +5.26%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
6.87
|
15,830
|
|
|
12/26/2017
|
-0.05 / -0.48%
|
10.50
|
10.90
|
10.45
|
10.45
|
10.82
|
6.53
|
15,530
|
|
|
12/25/2017
|
-0.30 / -2.78%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.82
|
6.56
|
394,320
|
|
|
12/22/2017
|
+0.30 / +2.86%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.78
|
6.75
|
3,110
|
|
|
12/21/2017
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.55
|
6.56
|
16,870
|
|
|
12/20/2017
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.57
|
6.75
|
14,850
|
|
|
12/19/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.69
|
0
|
|
|