|
Closing price on 8/11/2011
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.50 |
| Volume |
6,100 |
| Split-adjusted Price |
3.49 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2011
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
3.49
|
6,100
|
|
|
8/10/2011
|
+0.30 / +2.26%
|
13.20
|
13.70
|
13.20
|
13.60
|
13.60
|
3.52
|
9,880
|
|
|
8/9/2011
|
-0.50 / -3.62%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
3.44
|
11,120
|
|
|
8/8/2011
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
3.57
|
3,000
|
|
|
8/5/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.60
|
3,040
|
|
|
8/4/2011
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
3.60
|
12,830
|
|
|
8/3/2011
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
3.57
|
14,040
|
|
|
8/2/2011
|
0.00 / 0.00%
|
14.10
|
14.70
|
14.10
|
14.10
|
14.10
|
3.52
|
7,120
|
|
|
8/1/2011
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
3.52
|
3,720
|
|
|
7/29/2011
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.10
|
3.52
|
5,730
|
|
|
7/28/2011
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
3.49
|
14,070
|
|
|
7/27/2011
|
-0.30 / -2.11%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
3.47
|
2,130
|
|
|
7/26/2011
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
3.54
|
2,500
|
|
|
7/25/2011
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
3.57
|
3,530
|
|
|
7/22/2011
|
+0.20 / +1.43%
|
14.70
|
14.70
|
14.00
|
14.20
|
14.20
|
3.54
|
3,340
|
|
|
7/21/2011
|
-0.30 / -2.10%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
3.49
|
200
|
|
|
7/20/2011
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.30
|
3.57
|
27,290
|
|
|
7/19/2011
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
3.57
|
4,220
|
|
|
7/18/2011
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.20
|
3.54
|
7,690
|
|
|
7/15/2011
|
-0.30 / -2.07%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.20
|
3.54
|
17,890
|
|
|
7/14/2011
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
3.62
|
1,940
|
|
|
7/13/2011
|
+0.50 / +3.57%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
3.62
|
210
|
|
|
7/12/2011
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
3.49
|
2,930
|
|
|
7/11/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
3.47
|
4,260
|
|
|
7/8/2011
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
3.47
|
15,300
|
|
|
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
|
|
|