|
Closing price on 11/4/2011
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
11.90 |
| Volume |
185,930 |
| Split-adjusted Price |
3.18 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2011
|
-0.20 / -1.60%
|
12.80
|
13.00
|
11.90
|
12.30
|
12.30
|
3.18
|
185,930
|
|
|
11/3/2011
|
-0.60 / -4.58%
|
13.40
|
13.50
|
12.50
|
12.50
|
12.50
|
3.23
|
57,580
|
|
|
11/2/2011
|
-0.60 / -4.38%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
3.39
|
86,210
|
|
|
11/1/2011
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
3.54
|
13,700
|
|
|
10/31/2011
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.90
|
3.60
|
26,420
|
|
|
10/28/2011
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
3.54
|
16,400
|
|
|
10/27/2011
|
-0.10 / -0.73%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.60
|
3.52
|
9,460
|
|
|
10/26/2011
|
-0.10 / -0.72%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
3.54
|
4,600
|
|
|
10/25/2011
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
3.57
|
4,460
|
|
|
10/24/2011
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
3.54
|
16,500
|
|
|
10/21/2011
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
3.54
|
7,610
|
|
|
10/20/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
3.54
|
4,820
|
|
|
10/19/2011
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
3.54
|
12,850
|
|
|
10/18/2011
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
3.54
|
17,320
|
|
|
10/17/2011
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
3.57
|
5,000
|
|
|
10/14/2011
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
3.57
|
2,760
|
|
|
10/13/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.57
|
7,590
|
|
|
10/12/2011
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
3.57
|
7,580
|
|
|
10/11/2011
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
3.60
|
7,920
|
|
|
10/10/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
3.62
|
4,580
|
|
|
10/7/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
3.62
|
245,190
|
|
|
10/6/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
3.62
|
4,960
|
|
|
10/5/2011
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.00
|
3.62
|
43,190
|
|
|
10/4/2011
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.90
|
3.60
|
20,360
|
|
|
10/3/2011
|
-0.60 / -4.14%
|
14.00
|
14.50
|
13.90
|
13.90
|
13.90
|
3.60
|
8,390
|
|
|
9/30/2011
|
-0.10 / -0.68%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
3.75
|
9,000
|
|
|
9/29/2011
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.60
|
3.78
|
3,620
|
|
|
9/28/2011
|
+0.30 / +2.10%
|
14.50
|
14.60
|
13.60
|
14.60
|
14.60
|
3.78
|
85,620
|
|
|
9/27/2011
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.70
|
4,000
|
|
|
9/26/2011
|
-0.50 / -3.45%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.00
|
3.62
|
23,190
|
|
|