|
Closing price on 6/4/2018
|
|
| Open |
13.55 |
| High |
13.55 |
| Low |
13.55 |
| Volume |
1,000 |
| Split-adjusted Price |
9.33 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
+0.85 / +6.69%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
9.33
|
1,000
|
|
|
6/1/2018
|
-0.85 / -6.27%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.75
|
1,210
|
|
|
5/31/2018
|
+0.85 / +6.69%
|
13.55
|
13.55
|
12.50
|
13.55
|
13.51
|
9.33
|
1,110
|
|
|
5/30/2018
|
-0.80 / -5.93%
|
12.85
|
13.50
|
12.60
|
12.70
|
12.92
|
8.75
|
7,740
|
|
|
5/29/2018
|
-0.50 / -3.57%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.27
|
9.30
|
113,240
|
|
|
5/28/2018
|
+0.30 / +2.19%
|
13.10
|
14.00
|
12.95
|
14.00
|
12.98
|
9.64
|
7,240
|
|
|
5/25/2018
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.58
|
9.44
|
6,920
|
|
|
5/24/2018
|
+0.35 / +2.56%
|
13.30
|
14.00
|
12.70
|
14.00
|
13.47
|
9.44
|
17,000
|
|
|
5/23/2018
|
-0.25 / -1.80%
|
13.90
|
13.90
|
13.50
|
13.65
|
13.66
|
9.20
|
24,090
|
|
|
5/22/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.37
|
100
|
|
|
5/21/2018
|
+0.65 / +4.91%
|
14.15
|
14.15
|
13.90
|
13.90
|
13.93
|
9.37
|
16,870
|
|
|
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
|
|
|