|
Closing price on 9/17/2018
|
|
| Open |
13.90 |
| High |
14.75 |
| Low |
13.70 |
| Volume |
1,960 |
| Split-adjusted Price |
11.54 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
-1.00 / -6.80%
|
13.90
|
14.75
|
13.70
|
13.70
|
13.78
|
11.54
|
1,960
|
|
|
9/14/2018
|
-0.05 / -0.34%
|
14.95
|
14.95
|
13.85
|
14.70
|
14.64
|
12.38
|
5,260
|
|
|
9/13/2018
|
+0.95 / +6.88%
|
14.50
|
14.75
|
12.85
|
14.75
|
14.72
|
12.43
|
48,560
|
|
|
9/12/2018
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.63
|
46,540
|
|
|
9/11/2018
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.87
|
1,800
|
|
|
9/10/2018
|
+0.75 / +6.61%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.19
|
3,190
|
|
|
9/7/2018
|
+0.70 / +6.57%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
9.56
|
10
|
|
|
9/6/2018
|
-0.75 / -6.58%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
8.97
|
200
|
|
|
9/5/2018
|
-0.70 / -5.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.60
|
500
|
|
|
9/4/2018
|
-0.55 / -4.35%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.19
|
100
|
|
|
8/31/2018
|
-0.90 / -6.64%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
10.66
|
10
|
|
|
8/30/2018
|
+0.65 / +5.04%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
11.42
|
10
|
|
|
8/29/2018
|
-0.95 / -6.86%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
10.87
|
20,960
|
|
|
8/28/2018
|
-0.60 / -4.15%
|
14.50
|
15.00
|
13.85
|
13.85
|
14.81
|
11.67
|
19,520
|
|
|
8/27/2018
|
+0.55 / +3.96%
|
14.85
|
14.85
|
14.45
|
14.45
|
14.59
|
12.17
|
36,200
|
|
|
8/24/2018
|
+0.90 / +6.92%
|
13.20
|
13.90
|
12.90
|
13.90
|
13.74
|
11.71
|
110,560
|
|
|
8/23/2018
|
+0.85 / +7.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.98
|
10.95
|
18,600
|
|
|
8/22/2018
|
+0.75 / +6.58%
|
11.50
|
12.15
|
11.50
|
12.15
|
12.11
|
10.24
|
24,610
|
|
|
8/21/2018
|
+0.70 / +6.54%
|
11.40
|
11.40
|
10.10
|
11.40
|
10.30
|
9.60
|
22,910
|
|
|
8/20/2018
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.64
|
9.01
|
1,003,770
|
|
|
8/17/2018
|
-0.50 / -4.76%
|
10.95
|
10.95
|
10.00
|
10.00
|
10.05
|
8.43
|
8,760
|
|
|
8/16/2018
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.85
|
20
|
|
|
8/15/2018
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.44
|
1,010
|
|
|
8/14/2018
|
-1.80 / -13.04%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.15
|
10.11
|
1,100
|
|
|
8/13/2018
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.65
|
9.85
|
25,290
|
|
|
8/10/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.19
|
9.64
|
6,520
|
|
|
8/9/2018
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.09
|
9.64
|
3,820
|
|
|
8/8/2018
|
-0.40 / -2.99%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.10
|
9.28
|
22,700
|
|
|
8/7/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.57
|
0
|
|
|
8/6/2018
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.03
|
9.57
|
3,070
|
|
|