|
Closing price on 4/12/2013
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
12,670 |
| Split-adjusted Price |
5.49 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2013
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
5.49
|
12,670
|
|
|
4/11/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
5.49
|
2,330
|
|
|
4/10/2013
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.00
|
5.49
|
25,500
|
|
|
4/9/2013
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
5.49
|
57,180
|
|
|
4/8/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
15.00
|
5.49
|
1,600
|
|
|
4/5/2013
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
5.49
|
3,210
|
|
|
4/4/2013
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.80
|
5.42
|
7,050
|
|
|
4/3/2013
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.60
|
5.35
|
12,880
|
|
|
4/2/2013
|
0.00 / 0.00%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.60
|
5.35
|
2,000
|
|
|
4/1/2013
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
5.35
|
1,350
|
|
|
3/29/2013
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
5.35
|
1,170
|
|
|
3/28/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
5.31
|
1,000
|
|
|
3/27/2013
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
5.31
|
1,720
|
|
|
3/26/2013
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.31
|
550
|
|
|
3/25/2013
|
-0.10 / -0.69%
|
13.80
|
14.40
|
13.80
|
14.30
|
14.30
|
5.24
|
4,540
|
|
|
3/22/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
5.27
|
650
|
|
|
3/21/2013
|
0.00 / 0.00%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.40
|
5.27
|
5,080
|
|
|
3/20/2013
|
-0.20 / -1.37%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
5.27
|
2,840
|
|
|
3/19/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.60
|
5.35
|
2,860
|
|
|
3/18/2013
|
-0.20 / -1.35%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
5.35
|
3,520
|
|
|
3/15/2013
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
5.42
|
1,960
|
|
|
3/14/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
5.42
|
2,100
|
|
|
3/13/2013
|
+0.10 / +0.68%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
5.42
|
1,400
|
|
|
3/12/2013
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
5.38
|
23,510
|
|
|
3/11/2013
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
5.42
|
6,170
|
|
|
3/8/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.31
|
1,000
|
|
|
3/7/2013
|
-0.50 / -3.33%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
5.31
|
1,100
|
|
|
3/6/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.49
|
2,000
|
|
|
3/5/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.49
|
2,020
|
|
|
3/4/2013
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
5.49
|
1,770
|
|
|