|
Closing price on 9/21/2016
|
|
| Open |
5.55 |
| High |
5.90 |
| Low |
5.55 |
| Volume |
1,010 |
| Split-adjusted Price |
3.64 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2016
|
+0.25 / +4.42%
|
5.55
|
5.90
|
5.55
|
5.90
|
5.73
|
3.64
|
1,010
|
|
|
9/20/2016
|
-0.05 / -0.88%
|
5.70
|
5.70
|
5.65
|
5.65
|
5.68
|
3.49
|
3,150
|
|
|
9/19/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.80
|
3.52
|
210
|
|
|
9/16/2016
|
-0.20 / -3.39%
|
5.78
|
5.78
|
5.70
|
5.70
|
5.74
|
3.52
|
2,110
|
|
|
9/15/2016
|
-0.05 / -0.84%
|
6.32
|
6.32
|
5.90
|
5.90
|
5.99
|
3.64
|
12,190
|
|
|
9/14/2016
|
+0.38 / +6.82%
|
5.80
|
5.95
|
5.80
|
5.95
|
5.90
|
3.67
|
16,940
|
|
|
9/13/2016
|
+0.36 / +6.91%
|
5.55
|
5.57
|
5.55
|
5.57
|
5.56
|
3.44
|
2,110
|
|
|
9/12/2016
|
-0.39 / -6.96%
|
5.50
|
5.62
|
5.21
|
5.21
|
5.32
|
3.22
|
17,280
|
|
|
9/9/2016
|
-0.20 / -3.45%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.58
|
3.46
|
960
|
|
|
9/8/2016
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
3.58
|
20
|
|
|
9/7/2016
|
-0.30 / -5.17%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.43
|
3.39
|
51,570
|
|
|
9/6/2016
|
-0.40 / -6.45%
|
5.80
|
6.10
|
5.80
|
5.80
|
5.80
|
3.58
|
21,710
|
|
|
9/5/2016
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.83
|
10
|
|
|
9/1/2016
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.58
|
120
|
|
|
8/31/2016
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.85
|
3.64
|
4,680
|
|
|
8/30/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.70
|
256,588
|
|
|
8/29/2016
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
3.70
|
11,450
|
|
|
8/26/2016
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.92
|
3.64
|
37,650
|
|
|
8/25/2016
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.98
|
3.70
|
82,320
|
|
|
8/24/2016
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.18
|
3.76
|
41,090
|
|
|
8/23/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.30
|
6.25
|
3.89
|
134,300
|
|
|
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
|
|
|