Closing price on 3/8/2016
|
|
Open |
5.00 |
High |
5.20 |
Low |
5.00 |
Volume |
1,620 |
Split-adjusted Price |
3.32 |
|
|
SMA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2016
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.10
|
3.32
|
1,620
|
|
3/7/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.12
|
3.32
|
19,130
|
|
3/4/2016
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.01
|
3.32
|
47,870
|
|
3/3/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.04
|
3.32
|
19,410
|
|
3/2/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.15
|
3.32
|
47,670
|
|
3/1/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.12
|
3.32
|
38,700
|
|
2/29/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.16
|
3.32
|
32,000
|
|
2/26/2016
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.30
|
3.32
|
6,040
|
|
2/25/2016
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.32
|
11,020
|
|
2/24/2016
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.44
|
60
|
|
2/23/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.24
|
3.38
|
18,570
|
|
2/22/2016
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.23
|
3.38
|
14,160
|
|
2/19/2016
|
+0.10 / +1.89%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.33
|
3.44
|
22,340
|
|
2/18/2016
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
3.38
|
5,000
|
|
2/17/2016
|
-0.30 / -5.45%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.21
|
3.32
|
4,030
|
|
2/16/2016
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.51
|
1,020
|
|
2/15/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.76
|
0
|
|
2/5/2016
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
3.76
|
20
|
|
2/4/2016
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.64
|
10
|
|
2/3/2016
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.57
|
10
|
|
2/2/2016
|
-0.10 / -1.79%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.40
|
3.51
|
9,770
|
|
2/1/2016
|
+0.10 / +1.82%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.40
|
3.57
|
15,850
|
|
1/29/2016
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.00
|
5.50
|
5.14
|
3.51
|
10,440
|
|
1/28/2016
|
-0.10 / -1.85%
|
5.40
|
5.60
|
5.30
|
5.30
|
5.38
|
3.38
|
1,700
|
|
1/27/2016
|
-0.10 / -1.82%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.38
|
3.44
|
5,520
|
|
1/26/2016
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.20
|
3.51
|
182,820
|
|
1/25/2016
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.27
|
3.51
|
25,630
|
|
1/22/2016
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.09
|
3.32
|
174,350
|
|
1/21/2016
|
-0.30 / -5.36%
|
5.30
|
5.60
|
5.30
|
5.30
|
5.34
|
3.38
|
286,170
|
|
1/20/2016
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.31
|
3.57
|
3,150
|
|
|