|
Closing price on 4/27/2017
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.15 |
| Volume |
8,560 |
| Split-adjusted Price |
5.06 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2017
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.15
|
8.20
|
8.19
|
5.06
|
8,560
|
|
|
4/26/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.70
|
8.00
|
8.13
|
4.94
|
1,110
|
|
|
4/25/2017
|
+0.01 / +0.13%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.94
|
1,000
|
|
|
4/24/2017
|
+0.38 / +4.99%
|
7.99
|
7.99
|
7.65
|
7.99
|
7.74
|
4.93
|
3,100
|
|
|
4/21/2017
|
-0.39 / -4.88%
|
7.63
|
7.63
|
7.60
|
7.61
|
7.62
|
4.70
|
5,200
|
|
|
4/20/2017
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.80
|
8.00
|
7.85
|
4.94
|
11,850
|
|
|
4/19/2017
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.94
|
11,010
|
|
|
4/18/2017
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.93
|
8.10
|
8.14
|
5.00
|
3,810
|
|
|
4/17/2017
|
-0.10 / -1.22%
|
8.10
|
8.35
|
7.80
|
8.10
|
7.94
|
5.00
|
2,140
|
|
|
4/14/2017
|
-0.10 / -1.20%
|
8.45
|
8.45
|
7.80
|
8.20
|
8.30
|
5.06
|
25,540
|
|
|
4/13/2017
|
+0.40 / +5.06%
|
8.00
|
8.45
|
8.00
|
8.30
|
8.18
|
5.12
|
45,580
|
|
|
4/12/2017
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.88
|
4.87
|
15,990
|
|
|
4/11/2017
|
-0.06 / -0.77%
|
7.80
|
8.30
|
7.70
|
7.70
|
7.88
|
4.75
|
229,830
|
|
|
4/10/2017
|
+0.01 / +0.13%
|
7.77
|
7.85
|
7.75
|
7.76
|
7.78
|
4.79
|
159,550
|
|
|
4/7/2017
|
0.00 / 0.00%
|
7.75
|
7.75
|
7.75
|
7.75
|
7.75
|
4.78
|
2,060
|
|
|
4/5/2017
|
-0.09 / -1.15%
|
7.80
|
7.80
|
7.75
|
7.75
|
7.76
|
4.78
|
10,950
|
|
|
4/4/2017
|
-0.01 / -0.13%
|
7.60
|
7.84
|
7.60
|
7.84
|
7.61
|
4.84
|
3,810
|
|
|
4/3/2017
|
0.00 / 0.00%
|
7.84
|
7.85
|
7.84
|
7.85
|
7.85
|
4.84
|
22,130
|
|
|
3/31/2017
|
0.00 / 0.00%
|
7.80
|
7.85
|
7.77
|
7.85
|
7.82
|
4.84
|
10,100
|
|
|
3/30/2017
|
0.00 / 0.00%
|
7.83
|
7.85
|
7.80
|
7.85
|
7.85
|
4.84
|
37,600
|
|
|
3/29/2017
|
0.00 / 0.00%
|
7.71
|
7.85
|
7.70
|
7.85
|
7.83
|
4.84
|
57,450
|
|
|
3/28/2017
|
-0.04 / -0.51%
|
7.72
|
7.85
|
7.63
|
7.85
|
7.71
|
4.84
|
4,800
|
|
|
3/27/2017
|
+0.14 / +1.81%
|
7.71
|
7.89
|
7.71
|
7.89
|
7.80
|
4.87
|
4,810
|
|
|
3/24/2017
|
-0.15 / -1.90%
|
7.90
|
7.90
|
7.75
|
7.75
|
7.84
|
4.78
|
21,810
|
|
|
3/23/2017
|
+0.05 / +0.64%
|
7.71
|
7.90
|
7.71
|
7.90
|
7.73
|
4.87
|
20,170
|
|
|
3/22/2017
|
0.00 / 0.00%
|
7.95
|
7.95
|
7.80
|
7.85
|
7.88
|
4.84
|
11,300
|
|
|
3/21/2017
|
+0.20 / +2.61%
|
7.80
|
7.89
|
7.80
|
7.85
|
7.84
|
4.84
|
13,720
|
|
|
3/20/2017
|
+0.05 / +0.66%
|
7.80
|
7.80
|
7.65
|
7.65
|
7.73
|
4.72
|
5,240
|
|
|
3/17/2017
|
-0.35 / -4.40%
|
8.10
|
8.10
|
7.42
|
7.60
|
7.81
|
4.69
|
1,510
|
|
|
3/16/2017
|
+0.05 / +0.63%
|
7.89
|
7.95
|
7.89
|
7.95
|
7.91
|
4.91
|
157,560
|
|
|