|
Closing price on 7/4/2018
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
13.20 |
| Volume |
130,010 |
| Split-adjusted Price |
9.09 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2018
|
-0.90 / -6.38%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.09
|
130,010
|
|
|
7/3/2018
|
+0.20 / +1.44%
|
13.70
|
14.10
|
13.50
|
14.10
|
13.52
|
9.71
|
11,170
|
|
|
7/2/2018
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.70
|
9.57
|
4,970
|
|
|
6/29/2018
|
+0.90 / +6.92%
|
12.20
|
13.90
|
12.10
|
13.90
|
13.22
|
9.57
|
13,990
|
|
|
6/28/2018
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.95
|
2,290
|
|
|
6/27/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
0
|
|
|
6/26/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
0
|
|
|
6/25/2018
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
310
|
|
|
6/22/2018
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
8.64
|
0
|
|
|
6/21/2018
|
-0.85 / -6.34%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
8.64
|
90
|
|
|
6/20/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.23
|
0
|
|
|
6/19/2018
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.50
|
13.40
|
12.72
|
9.23
|
29,330
|
|
|
6/18/2018
|
-0.25 / -1.89%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.95
|
4,800
|
|
|
6/15/2018
|
-0.95 / -6.69%
|
14.00
|
14.00
|
13.25
|
13.25
|
13.83
|
9.13
|
4,120
|
|
|
6/14/2018
|
+0.75 / +5.58%
|
12.60
|
14.20
|
12.60
|
14.20
|
13.40
|
9.78
|
1,120
|
|
|
6/13/2018
|
-0.85 / -5.94%
|
13.30
|
13.50
|
13.30
|
13.45
|
13.39
|
9.26
|
500
|
|
|
6/12/2018
|
+0.30 / +2.14%
|
13.10
|
14.30
|
13.10
|
14.30
|
13.17
|
9.85
|
2,050
|
|
|
6/11/2018
|
+0.90 / +6.87%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.50
|
9.64
|
1,020
|
|
|
6/8/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.02
|
380
|
|
|
6/7/2018
|
-0.55 / -4.03%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.17
|
9.02
|
4,100
|
|
|
6/6/2018
|
+0.85 / +6.64%
|
13.10
|
13.65
|
13.00
|
13.65
|
13.13
|
9.40
|
11,500
|
|
|
6/5/2018
|
-0.75 / -5.54%
|
13.05
|
13.05
|
12.80
|
12.80
|
12.80
|
8.82
|
5,000
|
|
|
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
|
|
|