|
Closing price on 1/10/2018
|
|
| Open |
23.40 |
| High |
25.20 |
| Low |
23.40 |
| Volume |
51,900 |
| Split-adjusted Price |
23.42 |
|
|
SID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2018
|
+1.30 / +5.44%
|
23.40
|
25.20
|
23.40
|
25.20
|
24.80
|
23.42
|
51,900
|
|
|
1/9/2018
|
-0.10 / -0.42%
|
23.80
|
23.90
|
22.50
|
23.90
|
23.86
|
22.22
|
41,525
|
|
|
1/8/2018
|
-0.10 / -0.41%
|
24.00
|
24.30
|
23.00
|
24.00
|
24.05
|
22.31
|
45,300
|
|
|
1/5/2018
|
+0.80 / +3.45%
|
24.20
|
24.20
|
23.90
|
24.00
|
24.13
|
22.31
|
36,900
|
|
|
1/4/2018
|
+0.50 / +2.20%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.16
|
21.56
|
50,250
|
|
|
1/3/2018
|
+0.40 / +1.79%
|
23.40
|
23.40
|
22.10
|
22.70
|
22.81
|
21.10
|
24,300
|
|
|
1/2/2018
|
+0.90 / +4.21%
|
21.50
|
22.60
|
21.40
|
22.30
|
22.02
|
20.73
|
20,910
|
|
|
12/29/2017
|
+2.10 / +10.34%
|
21.50
|
22.40
|
20.10
|
22.40
|
21.37
|
20.82
|
45,000
|
|
|
12/28/2017
|
-0.70 / -3.33%
|
21.00
|
22.00
|
20.00
|
20.30
|
20.30
|
18.87
|
18,300
|
|
|
12/27/2017
|
-2.00 / -8.70%
|
21.10
|
21.50
|
20.20
|
21.00
|
21.10
|
19.52
|
22,057
|
|
|
12/26/2017
|
+1.00 / +4.55%
|
20.40
|
23.40
|
20.00
|
23.00
|
21.71
|
21.38
|
21,500
|
|
|
12/25/2017
|
+2.20 / +11.11%
|
20.40
|
22.00
|
20.40
|
22.00
|
20.79
|
20.45
|
19,929
|
|
|
12/22/2017
|
-0.10 / -0.50%
|
19.00
|
20.00
|
19.00
|
19.80
|
19.84
|
18.40
|
9,800
|
|
|
12/21/2017
|
+0.90 / +4.74%
|
16.20
|
19.90
|
16.20
|
19.90
|
18.97
|
18.50
|
36,900
|
|
|
12/20/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.66
|
400
|
|
|
12/19/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.66
|
0
|
|
|
12/18/2017
|
+2.00 / +11.76%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.95
|
17.66
|
2,100
|
|
|
12/15/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.80
|
45
|
|
|
12/14/2017
|
+1.40 / +8.97%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.80
|
1,422
|
|
|
12/13/2017
|
-1.40 / -8.24%
|
17.00
|
17.00
|
15.00
|
15.60
|
16.03
|
14.50
|
2,662
|
|
|
12/12/2017
|
-2.40 / -12.37%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.80
|
300
|
|
|
12/11/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.03
|
0
|
|
|
12/8/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.03
|
0
|
|
|
12/7/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.03
|
0
|
|
|
12/6/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.03
|
0
|
|
|
12/5/2017
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.03
|
6,284
|
|
|
12/4/2017
|
+1.00 / +5.56%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.79
|
17.66
|
700
|
|
|
12/1/2017
|
+1.00 / +5.88%
|
17.50
|
18.50
|
17.50
|
18.00
|
18.00
|
16.73
|
700
|
|
|
11/30/2017
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.80
|
100
|
|
|
11/29/2017
|
+0.90 / +5.42%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.27
|
1,000
|
|
|