|
Closing price on 6/3/2019
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
14.45 |
| Volume |
30,010 |
| Split-adjusted Price |
13.06 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2019
|
-1.05 / -6.77%
|
15.50
|
16.00
|
14.45
|
14.45
|
15.99
|
13.06
|
30,010
|
|
|
5/31/2019
|
+0.80 / +5.44%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.01
|
300,010
|
|
|
5/30/2019
|
-1.00 / -6.37%
|
16.70
|
16.75
|
14.70
|
14.70
|
14.75
|
13.29
|
7,660
|
|
|
5/29/2019
|
+0.95 / +6.44%
|
15.75
|
15.75
|
14.00
|
15.70
|
15.30
|
14.20
|
120
|
|
|
5/28/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
13.34
|
0
|
|
|
5/27/2019
|
-0.90 / -5.75%
|
14.70
|
15.00
|
14.60
|
14.75
|
14.77
|
13.34
|
2,980
|
|
|
5/24/2019
|
-1.15 / -6.85%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
14.15
|
2,100
|
|
|
5/23/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.19
|
0
|
|
|
5/22/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.19
|
0
|
|
|
5/21/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.19
|
0
|
|
|
5/20/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.19
|
0
|
|
|
5/17/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.19
|
0
|
|
|
5/16/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.19
|
0
|
|
|
5/15/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.19
|
0
|
|
|
5/14/2019
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.19
|
10
|
|
|
5/13/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.46
|
10
|
|
|
5/10/2019
|
+0.30 / +1.79%
|
15.65
|
17.10
|
15.65
|
17.10
|
15.66
|
15.46
|
830
|
|
|
5/9/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.19
|
0
|
|
|
5/8/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.19
|
0
|
|
|
5/7/2019
|
+1.00 / +6.33%
|
15.00
|
16.80
|
15.00
|
16.80
|
15.90
|
15.19
|
48,317
|
|
|
5/6/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.29
|
300,000
|
|
|
5/3/2019
|
-1.10 / -6.51%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.29
|
400
|
|
|
5/2/2019
|
-1.20 / -6.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.28
|
80
|
|
|
4/26/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.37
|
0
|
|
|
4/25/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.37
|
0
|
|
|
4/24/2019
|
+1.05 / +6.16%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.37
|
2,230
|
|
|
4/23/2019
|
+0.55 / +3.33%
|
16.50
|
17.05
|
16.50
|
17.05
|
16.90
|
15.42
|
3,550
|
|
|
4/22/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.92
|
0
|
|
|
4/19/2019
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.92
|
10
|
|
|
4/18/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.10
|
0
|
|
|