|
Closing price on 11/27/2009
|
|
| Open |
27.90 |
| High |
30.70 |
| Low |
27.90 |
| Volume |
102,310 |
| Split-adjusted Price |
6.09 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2009
|
-0.10 / -0.34%
|
27.90
|
30.70
|
27.90
|
29.20
|
29.20
|
6.09
|
102,310
|
|
|
11/26/2009
|
-1.50 / -4.87%
|
29.30
|
29.40
|
29.30
|
29.30
|
29.30
|
6.11
|
96,440
|
|
|
11/25/2009
|
-1.60 / -4.94%
|
31.80
|
31.80
|
30.80
|
30.80
|
30.80
|
6.43
|
106,700
|
|
|
11/24/2009
|
-0.30 / -0.92%
|
32.70
|
33.30
|
32.40
|
32.40
|
32.40
|
6.76
|
66,440
|
|
|
11/23/2009
|
-0.80 / -2.39%
|
33.10
|
33.60
|
32.50
|
32.70
|
32.70
|
6.82
|
50,940
|
|
|
11/20/2009
|
-1.10 / -3.18%
|
33.00
|
34.60
|
32.90
|
33.50
|
33.50
|
6.99
|
67,500
|
|
|
11/19/2009
|
+0.80 / +2.37%
|
34.00
|
34.60
|
33.80
|
34.60
|
34.60
|
7.22
|
91,840
|
|
|
11/18/2009
|
+0.10 / +0.30%
|
33.90
|
33.90
|
33.00
|
33.80
|
33.80
|
7.05
|
65,270
|
|
|
11/17/2009
|
+0.10 / +0.30%
|
34.10
|
34.30
|
33.50
|
33.70
|
33.70
|
7.03
|
49,510
|
|
|
11/16/2009
|
-0.20 / -0.59%
|
33.80
|
34.00
|
33.60
|
33.60
|
33.60
|
7.01
|
36,140
|
|
|
11/13/2009
|
+0.20 / +0.60%
|
32.70
|
34.00
|
32.70
|
33.80
|
33.80
|
7.05
|
34,170
|
|
|
11/12/2009
|
+1.60 / +5.00%
|
32.80
|
33.60
|
32.20
|
33.60
|
33.60
|
7.01
|
91,510
|
|
|
11/11/2009
|
+0.50 / +1.59%
|
32.50
|
32.50
|
31.00
|
32.00
|
32.00
|
6.68
|
91,650
|
|
|
11/10/2009
|
-1.60 / -4.83%
|
33.00
|
33.00
|
31.50
|
31.50
|
31.50
|
6.57
|
92,480
|
|
|
11/9/2009
|
-1.70 / -4.89%
|
33.20
|
34.00
|
33.10
|
33.10
|
33.10
|
6.91
|
63,630
|
|
|
11/6/2009
|
-0.60 / -1.69%
|
36.20
|
36.30
|
34.50
|
34.80
|
34.80
|
7.26
|
108,250
|
|
|
11/5/2009
|
+0.10 / +0.28%
|
35.30
|
36.50
|
34.00
|
35.40
|
35.40
|
7.39
|
116,080
|
|
|
11/4/2009
|
+1.30 / +3.82%
|
33.10
|
35.30
|
33.00
|
35.30
|
35.30
|
7.37
|
90,110
|
|
|
11/3/2009
|
-1.50 / -4.23%
|
34.40
|
35.30
|
33.80
|
34.00
|
34.00
|
7.09
|
150,630
|
|
|
11/2/2009
|
-1.80 / -4.83%
|
35.50
|
35.70
|
35.50
|
35.50
|
35.50
|
7.41
|
63,100
|
|
|
10/30/2009
|
+1.00 / +2.75%
|
37.80
|
37.80
|
36.70
|
37.30
|
37.30
|
7.78
|
98,500
|
|
|
10/29/2009
|
-1.40 / -3.71%
|
36.20
|
37.00
|
35.90
|
36.30
|
36.30
|
7.57
|
167,750
|
|
|
10/28/2009
|
0.00 / 0.00%
|
38.00
|
38.60
|
37.70
|
37.70
|
37.70
|
7.87
|
145,180
|
|
|
10/27/2009
|
-1.80 / -4.56%
|
38.00
|
39.50
|
37.60
|
37.70
|
37.70
|
7.87
|
163,910
|
|
|
10/26/2009
|
-1.50 / -3.66%
|
40.00
|
40.80
|
39.50
|
39.50
|
39.50
|
8.24
|
149,040
|
|
|
10/23/2009
|
-0.20 / -0.49%
|
42.00
|
42.00
|
39.20
|
41.00
|
41.00
|
8.56
|
283,160
|
|
|
10/22/2009
|
+0.30 / +0.73%
|
42.90
|
42.90
|
40.60
|
41.20
|
41.20
|
8.60
|
368,600
|
|
|
10/21/2009
|
+0.50 / +1.24%
|
41.00
|
41.50
|
40.40
|
40.90
|
40.90
|
8.53
|
188,070
|
|
|
10/20/2009
|
+0.40 / +1.00%
|
41.00
|
41.50
|
40.10
|
40.40
|
40.40
|
8.43
|
139,320
|
|
|
10/19/2009
|
-1.00 / -2.44%
|
40.10
|
41.00
|
40.00
|
40.00
|
40.00
|
8.35
|
235,700
|
|
|