|
Closing price on 8/22/2016
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
18,550 |
| Split-adjusted Price |
3.89 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.36
|
3.89
|
18,550
|
|
|
8/19/2016
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.89
|
3,000
|
|
|
8/18/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.40
|
3.83
|
5,030
|
|
|
8/17/2016
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
3.83
|
2,000
|
|
|
8/16/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.34
|
3.95
|
19,100
|
|
|
8/15/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.49
|
3.95
|
48,530
|
|
|
8/12/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
3.95
|
15,090
|
|
|
8/11/2016
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.20
|
6.50
|
6.33
|
4.01
|
11,210
|
|
|
8/10/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
4.01
|
4,670
|
|
|
8/9/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
4.01
|
2,610
|
|
|
8/8/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.01
|
1,100
|
|
|
8/5/2016
|
-0.20 / -2.99%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.53
|
4.01
|
26,030
|
|
|
8/4/2016
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
4.13
|
26,310
|
|
|
8/3/2016
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.60
|
4.01
|
43,810
|
|
|
8/2/2016
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.75
|
4.07
|
152,110
|
|
|
8/1/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
4.07
|
39,850
|
|
|
7/29/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.53
|
4.01
|
63,600
|
|
|
7/28/2016
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
4.01
|
50,190
|
|
|
7/27/2016
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.68
|
4.07
|
43,690
|
|
|
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
|
|
|