|
Closing price on 2/17/2011
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
20.80 |
| Volume |
201,910 |
| Split-adjusted Price |
5.22 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2011
|
-0.20 / -0.92%
|
21.60
|
21.60
|
20.80
|
21.60
|
21.60
|
5.22
|
201,910
|
|
|
2/16/2011
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.80
|
5.27
|
6,520
|
|
|
2/15/2011
|
-0.20 / -0.90%
|
22.40
|
22.40
|
21.90
|
21.90
|
21.90
|
5.30
|
230
|
|
|
2/14/2011
|
+0.10 / +0.45%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.10
|
5.35
|
19,090
|
|
|
2/11/2011
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
5.32
|
6,420
|
|
|
2/10/2011
|
+0.30 / +1.38%
|
21.70
|
22.10
|
21.70
|
22.00
|
22.00
|
5.32
|
4,330
|
|
|
2/9/2011
|
+0.10 / +0.46%
|
21.50
|
22.40
|
21.50
|
21.70
|
21.70
|
5.25
|
4,480
|
|
|
2/8/2011
|
-0.80 / -3.57%
|
22.50
|
22.60
|
21.60
|
21.60
|
21.60
|
5.22
|
7,510
|
|
|
1/28/2011
|
+0.60 / +2.75%
|
21.60
|
22.40
|
21.60
|
22.40
|
22.40
|
5.42
|
3,990
|
|
|
1/27/2011
|
-0.20 / -0.91%
|
21.40
|
22.40
|
21.40
|
21.80
|
21.80
|
5.27
|
41,290
|
|
|
1/26/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
22.00
|
22.00
|
5.32
|
120
|
|
|
1/25/2011
|
-0.40 / -1.79%
|
21.60
|
22.40
|
21.60
|
22.00
|
22.00
|
5.32
|
4,280
|
|
|
1/24/2011
|
+0.10 / +0.45%
|
21.60
|
22.40
|
21.60
|
22.40
|
22.40
|
5.42
|
16,020
|
|
|
1/21/2011
|
-0.20 / -0.89%
|
22.20
|
22.50
|
22.20
|
22.30
|
22.30
|
5.39
|
2,530
|
|
|
1/20/2011
|
+0.50 / +2.27%
|
22.30
|
23.00
|
22.30
|
22.50
|
22.50
|
5.44
|
32,830
|
|
|
1/19/2011
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
5.32
|
3,280
|
|
|
1/18/2011
|
0.00 / 0.00%
|
22.10
|
22.40
|
22.00
|
22.20
|
22.20
|
5.37
|
21,430
|
|
|
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
|
|
|