|
Closing price on 7/26/2016
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
5,100 |
| Split-adjusted Price |
4.07 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.67
|
4.07
|
5,100
|
|
|
7/25/2016
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.52
|
4.07
|
56,100
|
|
|
7/22/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.63
|
4.01
|
32,720
|
|
|
7/21/2016
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.51
|
4.01
|
110,780
|
|
|
7/20/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.62
|
4.20
|
4,230
|
|
|
7/19/2016
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.77
|
4.20
|
35,460
|
|
|
7/18/2016
|
+0.30 / +4.62%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.41
|
4.20
|
18,570
|
|
|
7/15/2016
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.20
|
6.50
|
6.45
|
4.01
|
100
|
|
|
7/14/2016
|
+0.20 / +3.17%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.67
|
4.01
|
190,690
|
|
|
7/13/2016
|
-0.30 / -4.55%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.42
|
3.89
|
1,090
|
|
|
7/12/2016
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.44
|
4.07
|
14,760
|
|
|
7/11/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.42
|
3.89
|
6,230
|
|
|
7/8/2016
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.54
|
3.89
|
22,310
|
|
|
7/7/2016
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
3.89
|
2,200
|
|
|
7/6/2016
|
-0.30 / -4.76%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.07
|
3.70
|
2,800
|
|
|
7/5/2016
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.46
|
3.89
|
20,910
|
|
|
7/4/2016
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.45
|
4.07
|
6,360
|
|
|
7/1/2016
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.64
|
4.13
|
5,120
|
|
|
6/30/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
4.01
|
21,510
|
|
|
6/29/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.50
|
3.95
|
26,300
|
|
|
6/28/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.44
|
3.95
|
35,080
|
|
|
6/27/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.38
|
3.95
|
42,600
|
|
|
6/24/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.11
|
3.95
|
56,700
|
|
|
6/23/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.49
|
3.95
|
55,620
|
|
|
6/22/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.36
|
3.95
|
29,900
|
|
|
6/21/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
3.89
|
29,410
|
|
|
6/20/2016
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.21
|
3.89
|
105,420
|
|
|
6/17/2016
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.10
|
3.76
|
106,910
|
|
|
6/16/2016
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.07
|
3.76
|
193,980
|
|
|
6/15/2016
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.84
|
3.64
|
45,510
|
|
|