|
Closing price on 5/3/2018
|
|
| Open |
12.20 |
| High |
12.70 |
| Low |
11.30 |
| Volume |
24,590 |
| Split-adjusted Price |
7.62 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|