|
Closing price on 4/16/2018
|
|
| Open |
13.30 |
| High |
13.35 |
| Low |
12.10 |
| Volume |
22,030 |
| Split-adjusted Price |
8.16 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2018
|
-0.40 / -3.20%
|
13.30
|
13.35
|
12.10
|
12.10
|
13.25
|
8.16
|
22,030
|
|
|
4/13/2018
|
-0.70 / -5.30%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.65
|
8.42
|
2,500
|
|
|
4/12/2018
|
+0.20 / +1.54%
|
12.10
|
13.40
|
12.10
|
13.20
|
13.12
|
8.90
|
35,300
|
|
|
4/11/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.76
|
0
|
|
|
4/10/2018
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.76
|
7,000
|
|
|
4/9/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.10
|
0
|
|
|
4/6/2018
|
-0.50 / -3.57%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.72
|
9.10
|
7,800
|
|
|
4/5/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.44
|
0
|
|
|
4/4/2018
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.44
|
10
|
|
|
4/3/2018
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.10
|
230
|
|
|
4/2/2018
|
+0.50 / +3.73%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.68
|
9.37
|
1,440
|
|
|
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
|
|
|