|
Closing price on 5/18/2018
|
|
| Open |
13.25 |
| High |
13.25 |
| Low |
13.25 |
| Volume |
30,700 |
| Split-adjusted Price |
8.93 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
8.93
|
30,700
|
|
|
5/17/2018
|
-0.70 / -5.34%
|
12.40
|
13.00
|
12.40
|
12.40
|
12.73
|
8.36
|
252,200
|
|
|
5/16/2018
|
-0.90 / -6.43%
|
14.50
|
14.80
|
13.10
|
13.10
|
13.88
|
8.83
|
190,030
|
|
|
5/15/2018
|
+0.90 / +6.87%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.96
|
9.44
|
16,190
|
|
|
5/14/2018
|
+0.10 / +0.77%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.15
|
8.83
|
2,000
|
|
|
5/11/2018
|
-0.85 / -6.14%
|
13.55
|
13.55
|
13.00
|
13.00
|
13.28
|
8.76
|
130
|
|
|
5/10/2018
|
-0.80 / -5.46%
|
15.00
|
15.00
|
13.85
|
13.85
|
14.75
|
9.33
|
1,220
|
|
|
5/9/2018
|
+0.95 / +6.93%
|
14.65
|
14.65
|
13.80
|
14.65
|
14.44
|
9.87
|
44,620
|
|
|
5/8/2018
|
+0.85 / +6.61%
|
13.45
|
13.70
|
13.45
|
13.70
|
13.66
|
9.23
|
40,330
|
|
|
5/7/2018
|
+0.80 / +6.64%
|
12.85
|
12.85
|
11.50
|
12.85
|
12.51
|
8.66
|
5,600
|
|
|
5/4/2018
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.30
|
12.05
|
11.65
|
8.12
|
1,030
|
|
|
5/3/2018
|
-0.60 / -5.04%
|
12.20
|
12.70
|
11.30
|
11.30
|
12.61
|
7.62
|
24,590
|
|
|
5/2/2018
|
+0.70 / +6.25%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.51
|
8.02
|
12,950
|
|
|
4/27/2018
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.55
|
10
|
|
|
4/26/2018
|
-0.90 / -6.98%
|
13.00
|
13.70
|
12.00
|
12.00
|
13.47
|
8.09
|
7,200
|
|
|
4/24/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.69
|
0
|
|
|
4/23/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.69
|
0
|
|
|
4/20/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.69
|
0
|
|
|
4/19/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.69
|
0
|
|
|
4/18/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.69
|
20,000
|
|
|
4/17/2018
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.69
|
18,000
|
|
|
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
|
|
|