|
Closing price on 2/22/2018
|
|
| Open |
12.50 |
| High |
13.60 |
| Low |
11.95 |
| Volume |
757,020 |
| Split-adjusted Price |
9.17 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
+0.80 / +6.25%
|
12.50
|
13.60
|
11.95
|
13.60
|
13.00
|
9.17
|
757,020
|
|
|
2/21/2018
|
-0.75 / -5.54%
|
14.45
|
14.45
|
12.80
|
12.80
|
12.80
|
8.63
|
30
|
|
|
2/13/2018
|
-0.15 / -1.09%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
9.13
|
10
|
|
|
2/12/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.56
|
0
|
|
|
2/9/2018
|
0.00 / 0.00%
|
12.75
|
13.70
|
12.75
|
13.70
|
13.23
|
8.56
|
90
|
|
|
2/8/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.56
|
0
|
|
|
2/7/2018
|
+0.85 / +6.61%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.56
|
500
|
|
|
2/6/2018
|
-0.95 / -6.88%
|
12.85
|
13.00
|
12.85
|
12.85
|
12.93
|
8.03
|
7,890
|
|
|
2/5/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.00
|
13.80
|
14.03
|
8.62
|
3,350
|
|
|
2/2/2018
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.62
|
10
|
|
|
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
|
|
|