|
Closing price on 7/26/2017
|
|
| Open |
9.39 |
| High |
9.39 |
| Low |
9.08 |
| Volume |
1,456,650 |
| Split-adjusted Price |
5.72 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
+0.08 / +0.88%
|
9.39
|
9.39
|
9.08
|
9.16
|
9.17
|
5.72
|
1,456,650
|
|
|
7/25/2017
|
-0.67 / -6.87%
|
9.75
|
9.75
|
9.08
|
9.08
|
9.69
|
5.67
|
1,536,270
|
|
|
7/24/2017
|
+0.35 / +3.72%
|
9.75
|
9.85
|
9.75
|
9.75
|
9.78
|
6.09
|
1,443,760
|
|
|
7/21/2017
|
-0.55 / -5.53%
|
10.10
|
10.15
|
9.40
|
9.40
|
10.03
|
5.87
|
1,450,110
|
|
|
7/20/2017
|
+0.65 / +6.99%
|
9.90
|
9.95
|
9.80
|
9.95
|
9.90
|
6.22
|
1,611,050
|
|
|
7/19/2017
|
-0.40 / -4.12%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.73
|
5.81
|
1,465,430
|
|
|
7/18/2017
|
0.00 / 0.00%
|
9.10
|
10.10
|
9.10
|
9.70
|
9.95
|
6.06
|
1,452,980
|
|
|
7/17/2017
|
+0.10 / +1.04%
|
9.11
|
10.25
|
9.11
|
9.70
|
9.68
|
6.06
|
1,468,220
|
|
|
7/14/2017
|
+0.20 / +2.13%
|
9.40
|
10.00
|
9.00
|
9.60
|
9.68
|
6.00
|
1,524,320
|
|
|
7/13/2017
|
+0.22 / +2.40%
|
9.20
|
9.50
|
8.61
|
9.40
|
8.84
|
5.87
|
210,550
|
|
|
7/12/2017
|
+0.60 / +6.99%
|
9.00
|
9.18
|
8.80
|
9.18
|
9.10
|
5.74
|
252,620
|
|
|
7/11/2017
|
+0.56 / +6.98%
|
8.49
|
8.58
|
8.00
|
8.58
|
8.35
|
5.36
|
256,950
|
|
|
7/10/2017
|
-0.29 / -3.49%
|
7.75
|
8.31
|
7.75
|
8.02
|
8.20
|
5.01
|
8,900
|
|
|
7/7/2017
|
-0.32 / -3.71%
|
9.23
|
9.23
|
8.31
|
8.31
|
8.82
|
5.19
|
340
|
|
|
7/6/2017
|
-0.62 / -6.70%
|
9.40
|
9.40
|
8.62
|
8.63
|
9.21
|
5.39
|
7,060
|
|
|
7/5/2017
|
+0.45 / +5.11%
|
8.63
|
9.40
|
8.63
|
9.25
|
9.09
|
5.78
|
6,050
|
|
|
7/4/2017
|
-0.59 / -6.28%
|
9.30
|
9.30
|
8.80
|
8.80
|
9.06
|
5.50
|
41,740
|
|
|
7/3/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.35
|
9.39
|
9.58
|
5.87
|
80,970
|
|
|
6/30/2017
|
+0.39 / +4.33%
|
9.63
|
9.63
|
9.00
|
9.39
|
9.29
|
5.87
|
20,460
|
|
|
6/29/2017
|
+0.50 / +5.88%
|
9.09
|
9.09
|
8.32
|
9.00
|
8.95
|
5.62
|
311,300
|
|
|
6/28/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.68
|
5.31
|
275,190
|
|
|
6/27/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.75
|
5.31
|
276,400
|
|
|
6/26/2017
|
+0.18 / +2.16%
|
8.02
|
8.90
|
8.02
|
8.50
|
8.82
|
5.31
|
515,740
|
|
|
6/23/2017
|
-0.47 / -5.35%
|
9.00
|
9.00
|
8.32
|
8.32
|
8.51
|
5.20
|
391,380
|
|
|
6/22/2017
|
+0.57 / +6.93%
|
8.23
|
8.79
|
8.23
|
8.79
|
8.70
|
5.49
|
465,010
|
|
|
6/21/2017
|
0.00 / 0.00%
|
8.40
|
8.78
|
8.22
|
8.22
|
8.61
|
5.14
|
461,870
|
|
|
6/20/2017
|
+0.02 / +0.24%
|
8.20
|
8.22
|
8.20
|
8.22
|
8.21
|
5.14
|
393,000
|
|
|
6/19/2017
|
-0.07 / -0.85%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.35
|
5.12
|
394,190
|
|
|
6/16/2017
|
+0.54 / +6.99%
|
8.00
|
8.27
|
7.90
|
8.27
|
8.25
|
5.17
|
82,660
|
|
|
6/15/2017
|
-0.37 / -4.57%
|
7.55
|
8.10
|
7.55
|
7.73
|
7.97
|
4.83
|
12,040
|
|
|