|
Closing price on 4/5/2019
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.30 |
| Volume |
20 |
| Split-adjusted Price |
12.93 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.93
|
20
|
|
|
4/4/2019
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.93
|
10
|
|
|
4/3/2019
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.56
|
170
|
|
|
4/2/2019
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.71
|
14.20
|
3,120
|
|
|
4/1/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.29
|
0
|
|
|
3/29/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.05
|
14.29
|
110
|
|
|
3/28/2019
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.37
|
37,020
|
|
|
3/27/2019
|
+0.90 / +5.81%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.30
|
14.64
|
74,000
|
|
|
3/26/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.84
|
0
|
|
|
3/25/2019
|
+0.50 / +3.33%
|
15.00
|
16.05
|
15.00
|
15.50
|
15.73
|
13.84
|
8,330
|
|
|
3/22/2019
|
-0.90 / -5.66%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.95
|
13.39
|
1,720
|
|
|
3/21/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.20
|
0
|
|
|
3/20/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.20
|
0
|
|
|
3/19/2019
|
-1.10 / -6.47%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.20
|
10
|
|
|
3/18/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.18
|
0
|
|
|
3/15/2019
|
+1.00 / +6.25%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.67
|
15.18
|
420
|
|
|
3/14/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.29
|
0
|
|
|
3/13/2019
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.29
|
100
|
|
|
3/12/2019
|
+1.00 / +6.25%
|
14.90
|
17.00
|
14.90
|
17.00
|
15.95
|
15.18
|
221,030
|
|
|
3/11/2019
|
-1.10 / -6.43%
|
17.10
|
17.10
|
16.00
|
16.00
|
17.09
|
14.29
|
306,100
|
|
|
3/8/2019
|
-0.60 / -3.39%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.27
|
3,000
|
|
|
3/7/2019
|
+0.65 / +3.81%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.80
|
2,000
|
|
|
3/6/2019
|
+1.10 / +6.90%
|
16.90
|
17.05
|
15.95
|
17.05
|
16.91
|
15.22
|
442,990
|
|
|
3/5/2019
|
+1.00 / +6.69%
|
15.50
|
15.95
|
15.20
|
15.95
|
15.85
|
14.24
|
353,030
|
|
|
3/4/2019
|
+0.95 / +6.79%
|
14.90
|
14.95
|
14.70
|
14.95
|
14.91
|
13.35
|
140,100
|
|
|
3/1/2019
|
+0.50 / +3.70%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.18
|
12.50
|
5,110
|
|
|
2/28/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.05
|
0
|
|
|
2/27/2019
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.05
|
10
|
|
|
2/26/2019
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.96
|
10
|
|
|
2/25/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.43
|
0
|
|
|