|
Closing price on 2/27/2017
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
7.00 |
| Volume |
15,300 |
| Split-adjusted Price |
4.32 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.32
|
15,300
|
|
|
2/24/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.38
|
0
|
|
|
2/23/2017
|
-0.20 / -2.74%
|
7.35
|
7.35
|
6.88
|
7.10
|
7.00
|
4.38
|
8,710
|
|
|
2/22/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.50
|
0
|
|
|
2/21/2017
|
+0.20 / +2.82%
|
6.88
|
7.35
|
6.88
|
7.30
|
7.33
|
4.50
|
8,870
|
|
|
2/20/2017
|
-0.11 / -1.53%
|
6.87
|
7.10
|
6.86
|
7.10
|
6.98
|
4.38
|
1,200
|
|
|
2/17/2017
|
-0.54 / -6.97%
|
7.21
|
7.21
|
7.21
|
7.21
|
7.21
|
4.45
|
10
|
|
|
2/16/2017
|
+0.50 / +6.90%
|
6.90
|
7.75
|
6.90
|
7.75
|
7.32
|
4.78
|
1,230
|
|
|
2/15/2017
|
0.00 / 0.00%
|
7.25
|
7.25
|
7.25
|
7.25
|
7.25
|
4.47
|
5,000
|
|
|
2/14/2017
|
0.00 / 0.00%
|
7.25
|
7.40
|
7.10
|
7.25
|
7.12
|
4.47
|
8,710
|
|
|
2/13/2017
|
0.00 / 0.00%
|
6.75
|
7.25
|
6.75
|
7.25
|
6.89
|
4.47
|
15,100
|
|
|
2/10/2017
|
+0.45 / +6.62%
|
7.25
|
7.25
|
7.25
|
7.25
|
7.25
|
4.47
|
10
|
|
|
2/9/2017
|
-0.15 / -2.16%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
4.20
|
650,470
|
|
|
2/8/2017
|
-0.05 / -0.71%
|
6.68
|
7.46
|
6.68
|
6.95
|
6.99
|
4.29
|
37,350
|
|
|
2/7/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.62
|
7.00
|
6.91
|
4.32
|
1,090
|
|
|
2/6/2017
|
-0.30 / -4.11%
|
6.79
|
7.00
|
6.79
|
7.00
|
6.90
|
4.32
|
1,100
|
|
|
2/3/2017
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.50
|
10
|
|
|
2/2/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.26
|
0
|
|
|
1/25/2017
|
-0.10 / -1.43%
|
7.03
|
7.03
|
6.90
|
6.90
|
6.97
|
4.26
|
460
|
|
|
1/24/2017
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
4.32
|
350
|
|
|
1/23/2017
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.05
|
6.90
|
6.76
|
4.26
|
30,620
|
|
|
1/20/2017
|
-0.45 / -6.47%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.01
|
5,480
|
|
|
1/19/2017
|
+0.15 / +2.21%
|
7.00
|
7.00
|
6.50
|
6.95
|
6.85
|
4.29
|
17,660
|
|
|
1/18/2017
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.93
|
4.20
|
62,370
|
|
|
1/17/2017
|
+0.20 / +3.08%
|
6.75
|
6.75
|
6.70
|
6.70
|
6.71
|
4.13
|
21,900
|
|
|
1/16/2017
|
-0.20 / -2.99%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.70
|
4.01
|
1,250
|
|
|
1/13/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.13
|
0
|
|
|
1/12/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.13
|
0
|
|
|
1/11/2017
|
+0.25 / +3.88%
|
6.46
|
6.70
|
6.46
|
6.70
|
6.64
|
4.13
|
34,480
|
|
|
1/10/2017
|
-0.35 / -5.15%
|
6.60
|
6.90
|
6.42
|
6.45
|
6.59
|
3.98
|
7,480
|
|
|