|
Closing price on 6/7/2013
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.70 |
| Volume |
67,810 |
| Split-adjusted Price |
6.19 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2013
|
-0.30 / -1.74%
|
17.40
|
17.40
|
16.70
|
16.90
|
16.90
|
6.19
|
67,810
|
|
|
6/6/2013
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.20
|
6.30
|
98,970
|
|
|
6/5/2013
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.60
|
17.20
|
17.20
|
6.30
|
137,550
|
|
|
6/4/2013
|
-0.50 / -2.87%
|
17.10
|
17.50
|
16.90
|
16.90
|
16.90
|
6.19
|
82,870
|
|
|
6/3/2013
|
-0.30 / -1.69%
|
17.80
|
18.00
|
17.40
|
17.40
|
17.40
|
6.37
|
135,280
|
|
|
5/31/2013
|
+0.70 / +4.12%
|
17.40
|
18.00
|
17.40
|
17.70
|
17.70
|
6.48
|
270,450
|
|
|
5/30/2013
|
+0.50 / +3.03%
|
16.60
|
17.00
|
16.20
|
17.00
|
17.00
|
6.23
|
244,940
|
|
|
5/29/2013
|
+0.70 / +4.43%
|
16.00
|
16.60
|
15.80
|
16.50
|
16.50
|
6.04
|
220,680
|
|
|
5/28/2013
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.80
|
5.79
|
63,700
|
|
|
5/27/2013
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.80
|
15.90
|
15.90
|
5.82
|
104,000
|
|
|
5/24/2013
|
-0.20 / -1.24%
|
16.40
|
16.40
|
15.80
|
15.90
|
15.90
|
5.82
|
36,960
|
|
|
5/23/2013
|
-0.30 / -1.83%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.10
|
5.90
|
129,380
|
|
|
5/22/2013
|
+1.00 / +6.49%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
6.01
|
305,390
|
|
|
5/21/2013
|
+0.10 / +0.65%
|
15.20
|
15.60
|
15.20
|
15.40
|
15.40
|
5.64
|
80,830
|
|
|
5/20/2013
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
5.60
|
23,070
|
|
|
5/17/2013
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.40
|
5.64
|
41,130
|
|
|
5/16/2013
|
+0.40 / +2.67%
|
15.10
|
15.60
|
15.10
|
15.40
|
15.40
|
5.64
|
59,030
|
|
|
5/15/2013
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
5.49
|
14,660
|
|
|
5/14/2013
|
-0.40 / -2.60%
|
15.20
|
15.40
|
14.90
|
15.00
|
15.00
|
5.49
|
73,280
|
|
|
5/13/2013
|
-0.10 / -0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.40
|
5.64
|
102,270
|
|
|
5/10/2013
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
5.68
|
104,740
|
|
|
5/9/2013
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.90
|
16.00
|
16.00
|
5.86
|
108,160
|
|
|
5/8/2013
|
+1.00 / +6.67%
|
15.00
|
16.00
|
14.90
|
16.00
|
16.00
|
5.86
|
436,040
|
|
|
5/7/2013
|
+0.50 / +3.45%
|
14.70
|
15.30
|
14.50
|
15.00
|
15.00
|
5.49
|
160,540
|
|
|
5/6/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
5.31
|
27,780
|
|
|
5/3/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.50
|
5.31
|
11,500
|
|
|
5/2/2013
|
+0.50 / +3.57%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
5.31
|
13,270
|
|
|
4/26/2013
|
-0.40 / -2.78%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
5.13
|
8,830
|
|
|
4/25/2013
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.40
|
5.27
|
4,300
|
|
|
4/24/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.80
|
5.42
|
14,450
|
|
|