|
Closing price on 5/11/2009
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
84,100 |
| Split-adjusted Price |
3.36 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2009
|
+0.30 / +1.39%
|
21.90
|
22.00
|
21.60
|
21.90
|
21.90
|
3.36
|
84,100
|
|
|
5/8/2009
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.30
|
21.60
|
21.60
|
3.32
|
67,610
|
|
|
5/7/2009
|
+0.40 / +1.89%
|
21.20
|
21.60
|
20.10
|
21.60
|
21.60
|
3.32
|
144,660
|
|
|
5/6/2009
|
-0.40 / -1.85%
|
20.90
|
21.60
|
20.70
|
21.20
|
21.19
|
3.25
|
118,090
|
|
|
5/5/2009
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.60
|
3.32
|
117,080
|
|
|
5/4/2009
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.16
|
33,380
|
|
|
4/29/2009
|
+0.80 / +4.23%
|
19.00
|
19.70
|
18.60
|
19.70
|
19.70
|
3.02
|
62,620
|
|
|
4/28/2009
|
+0.40 / +2.16%
|
18.80
|
19.10
|
18.50
|
18.90
|
18.90
|
2.90
|
31,350
|
|
|
4/27/2009
|
-0.80 / -4.15%
|
18.80
|
19.30
|
18.40
|
18.50
|
18.50
|
2.84
|
118,460
|
|
|
4/24/2009
|
-1.00 / -4.93%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.30
|
2.96
|
132,110
|
|
|
4/23/2009
|
-1.00 / -4.69%
|
20.30
|
21.30
|
20.30
|
20.30
|
20.30
|
3.12
|
78,920
|
|
|
4/22/2009
|
+0.80 / +3.90%
|
21.40
|
21.50
|
20.70
|
21.30
|
21.30
|
3.27
|
42,840
|
|
|
4/21/2009
|
+0.10 / +0.49%
|
19.40
|
20.50
|
19.40
|
20.50
|
20.50
|
3.15
|
73,110
|
|
|
4/20/2009
|
-1.00 / -4.67%
|
21.40
|
21.40
|
20.40
|
20.40
|
20.40
|
3.13
|
157,070
|
|
|
4/17/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
19.40
|
21.40
|
21.40
|
3.29
|
217,240
|
|
|
4/16/2009
|
+0.90 / +4.62%
|
20.10
|
20.40
|
20.00
|
20.40
|
20.40
|
3.13
|
158,390
|
|
|
4/15/2009
|
-0.80 / -3.94%
|
19.60
|
20.20
|
19.40
|
19.50
|
19.50
|
2.99
|
65,420
|
|
|
4/14/2009
|
0.00 / 0.00%
|
20.50
|
20.70
|
19.70
|
20.30
|
20.30
|
3.12
|
135,900
|
|
|
4/13/2009
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.12
|
89,990
|
|
|
4/10/2009
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.40
|
2.98
|
112,220
|
|
|
4/9/2009
|
-0.80 / -4.15%
|
19.20
|
19.60
|
18.50
|
18.50
|
18.50
|
2.84
|
126,070
|
|
|
4/8/2009
|
-1.00 / -4.93%
|
19.60
|
20.00
|
19.30
|
19.30
|
19.30
|
2.96
|
55,420
|
|
|
4/7/2009
|
-0.20 / -0.98%
|
20.50
|
20.60
|
19.70
|
20.30
|
20.30
|
3.12
|
98,410
|
|
|
4/3/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.15
|
55,070
|
|
|
4/2/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.60
|
3.01
|
182,910
|
|
|
4/1/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.87
|
15,060
|
|
|
3/31/2009
|
+0.80 / +4.68%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
2.75
|
65,100
|
|
|
3/30/2009
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
2.63
|
17,670
|
|
|
3/27/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
2.63
|
46,380
|
|
|
3/26/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.10
|
2.63
|
28,730
|
|
|