|
Closing price on 7/7/2011
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
36,670 |
| Split-adjusted Price |
3.49 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2011
|
-0.10 / -0.71%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
3.49
|
36,670
|
|
|
7/6/2011
|
-0.30 / -2.08%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
3.52
|
11,220
|
|
|
7/5/2011
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.40
|
3.59
|
32,500
|
|
|
7/4/2011
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
3.69
|
5,380
|
|
|
7/1/2011
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.90
|
3.72
|
4,100
|
|
|
6/30/2011
|
+0.20 / +1.35%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
3.74
|
4,610
|
|
|
6/29/2011
|
-0.10 / -0.67%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.80
|
3.69
|
6,040
|
|
|
6/28/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.72
|
3,750
|
|
|
6/27/2011
|
-0.10 / -0.67%
|
14.40
|
15.00
|
14.40
|
14.90
|
14.90
|
3.72
|
2,000
|
|
|
6/24/2011
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.30
|
15.00
|
15.00
|
3.74
|
3,910
|
|
|
6/23/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.74
|
4,730
|
|
|
6/22/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
15.00
|
3.74
|
2,310
|
|
|
6/21/2011
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.74
|
10,750
|
|
|
6/20/2011
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.90
|
3.72
|
8,200
|
|
|
6/17/2011
|
-0.60 / -3.92%
|
14.90
|
15.30
|
14.70
|
14.70
|
14.70
|
3.67
|
233,890
|
|
|
6/16/2011
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.82
|
3,700
|
|
|
6/15/2011
|
-0.40 / -2.60%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
3.74
|
570
|
|
|
6/14/2011
|
-0.30 / -1.91%
|
15.50
|
16.20
|
15.40
|
15.40
|
15.40
|
3.84
|
9,200
|
|
|
6/13/2011
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
3.92
|
9,830
|
|
|
6/10/2011
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.70
|
3.92
|
11,920
|
|
|
6/9/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.89
|
354,310
|
|
|
6/8/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
3.89
|
4,950
|
|
|
6/7/2011
|
0.00 / 0.00%
|
15.00
|
16.00
|
15.00
|
15.60
|
15.60
|
3.89
|
13,110
|
|
|
6/6/2011
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
3.89
|
2,410
|
|
|
6/3/2011
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
3.87
|
11,700
|
|
|
6/2/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.99
|
16,140
|
|
|
6/1/2011
|
+0.20 / +1.27%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
3.99
|
1,800
|
|
|
5/31/2011
|
+0.60 / +3.95%
|
15.00
|
15.80
|
14.80
|
15.80
|
15.80
|
3.94
|
4,530
|
|
|
5/30/2011
|
-0.80 / -5.00%
|
16.40
|
16.40
|
15.20
|
15.20
|
15.20
|
3.79
|
21,530
|
|
|
5/27/2011
|
+0.60 / +3.90%
|
15.10
|
16.00
|
15.10
|
16.00
|
16.00
|
3.99
|
3,820
|
|
|