|
Closing price on 1/17/2011
|
|
| Open |
22.10 |
| High |
22.20 |
| Low |
22.00 |
| Volume |
22,870 |
| Split-adjusted Price |
5.37 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
+0.20 / +0.91%
|
22.10
|
22.20
|
22.00
|
22.20
|
22.20
|
5.37
|
22,870
|
|
|
1/14/2011
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.00
|
5.32
|
8,580
|
|
|
1/13/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.32
|
3,780
|
|
|
1/12/2011
|
0.00 / 0.00%
|
21.20
|
22.00
|
21.20
|
22.00
|
22.00
|
5.32
|
4,950
|
|
|
1/11/2011
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.60
|
22.00
|
22.00
|
5.32
|
13,590
|
|
|
1/10/2011
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
5.35
|
10,800
|
|
|
1/7/2011
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.50
|
22.10
|
22.10
|
5.35
|
7,140
|
|
|
1/6/2011
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
5.35
|
810
|
|
|
1/5/2011
|
-0.10 / -0.45%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.10
|
5.35
|
16,130
|
|
|
1/4/2011
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.20
|
22.20
|
22.20
|
5.37
|
6,480
|
|
|
12/31/2010
|
0.00 / 0.00%
|
22.00
|
22.70
|
21.20
|
22.20
|
22.20
|
5.37
|
14,050
|
|
|
12/30/2010
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.70
|
22.20
|
22.20
|
5.37
|
46,720
|
|
|
12/29/2010
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.20
|
5.37
|
14,600
|
|
|
12/28/2010
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.20
|
22.50
|
22.50
|
5.44
|
33,050
|
|
|
12/27/2010
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.00
|
22.50
|
22.50
|
5.44
|
9,230
|
|
|
12/24/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.50
|
5.44
|
15,520
|
|
|
12/23/2010
|
-0.10 / -0.44%
|
22.30
|
22.50
|
22.00
|
22.50
|
22.50
|
5.44
|
22,550
|
|
|
12/22/2010
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.60
|
22.60
|
5.47
|
22,510
|
|
|
12/21/2010
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.00
|
22.60
|
22.60
|
5.47
|
48,560
|
|
|
12/20/2010
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
5.44
|
62,660
|
|
|
12/17/2010
|
+1.00 / +4.55%
|
22.00
|
23.00
|
21.80
|
23.00
|
23.00
|
5.56
|
10,020
|
|
|
12/16/2010
|
-0.50 / -2.22%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.00
|
5.32
|
63,660
|
|
|
12/15/2010
|
-0.50 / -2.17%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.50
|
5.44
|
72,440
|
|
|
12/14/2010
|
-0.60 / -2.54%
|
23.40
|
23.50
|
22.50
|
23.00
|
23.00
|
5.56
|
94,660
|
|
|
12/13/2010
|
+0.90 / +3.96%
|
23.70
|
23.70
|
23.30
|
23.60
|
23.60
|
5.71
|
363,040
|
|
|
12/10/2010
|
+0.30 / +1.34%
|
22.80
|
22.90
|
22.00
|
22.70
|
22.70
|
5.49
|
67,500
|
|
|
12/9/2010
|
-0.40 / -1.75%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.40
|
5.42
|
43,430
|
|
|
12/8/2010
|
-1.20 / -5.00%
|
23.20
|
23.90
|
22.80
|
22.80
|
22.80
|
5.27
|
123,860
|
|
|
12/7/2010
|
-0.10 / -0.41%
|
24.00
|
24.10
|
23.40
|
24.00
|
24.00
|
5.55
|
89,920
|
|
|
12/6/2010
|
+1.00 / +4.33%
|
24.00
|
24.20
|
23.50
|
24.10
|
24.10
|
5.57
|
217,020
|
|
|