|
Closing price on 3/30/2018
|
|
| Open |
13.20 |
| High |
13.40 |
| Low |
13.20 |
| Volume |
1,000 |
| Split-adjusted Price |
9.03 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
+0.80 / +6.35%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.30
|
9.03
|
1,000
|
|
|
3/29/2018
|
+0.80 / +6.78%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
8.49
|
400
|
|
|
3/28/2018
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.95
|
200
|
|
|
3/27/2018
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.68
|
150
|
|
|
3/26/2018
|
-0.80 / -6.96%
|
12.00
|
12.30
|
10.70
|
10.70
|
12.15
|
7.21
|
12,020
|
|
|
3/23/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.75
|
0
|
|
|
3/22/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.75
|
0
|
|
|
3/21/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.75
|
0
|
|
|
3/20/2018
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.75
|
40
|
|
|
3/19/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.62
|
0
|
|
|
3/16/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.62
|
1,500
|
|
|
3/15/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.62
|
0
|
|
|
3/14/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.62
|
50
|
|
|
3/13/2018
|
-0.70 / -5.83%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
7.62
|
1,810
|
|
|
3/12/2018
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.50
|
12.00
|
11.88
|
8.09
|
1,600
|
|
|
3/9/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.75
|
50
|
|
|
3/8/2018
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.75
|
258,850
|
|
|
3/7/2018
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.62
|
258,530
|
|
|
3/6/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.14
|
259,160
|
|
|
3/5/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.14
|
258,380
|
|
|
3/2/2018
|
-0.65 / -5.78%
|
12.00
|
12.00
|
10.60
|
10.60
|
10.60
|
7.14
|
258,370
|
|
|
3/1/2018
|
-0.55 / -4.66%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
7.58
|
258,360
|
|
|
2/28/2018
|
-0.80 / -6.35%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.95
|
258,440
|
|
|
2/27/2018
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.49
|
259,850
|
|
|
2/26/2018
|
-0.85 / -6.72%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.83
|
7.95
|
259,260
|
|
|
2/23/2018
|
-0.95 / -6.99%
|
12.70
|
13.40
|
12.65
|
12.65
|
12.85
|
8.53
|
258,690
|
|
|
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
|
|
|