|
Closing price on 5/5/2014
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
57,940 |
| Split-adjusted Price |
4.11 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2014
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
4.11
|
57,940
|
|
|
4/29/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
4.27
|
17,970
|
|
|
4/28/2014
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
4.34
|
23,780
|
|
|
4/25/2014
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
4.38
|
6,100
|
|
|
4/24/2014
|
-0.10 / -0.88%
|
12.10
|
12.10
|
11.30
|
11.30
|
11.30
|
4.38
|
16,570
|
|
|
4/23/2014
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
4.42
|
27,550
|
|
|
4/22/2014
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.20
|
11.60
|
11.60
|
4.50
|
27,060
|
|
|
4/21/2014
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.54
|
31,500
|
|
|
4/18/2014
|
-0.20 / -1.67%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.80
|
4.58
|
9,520
|
|
|
4/17/2014
|
+0.40 / +3.45%
|
11.90
|
12.00
|
10.80
|
12.00
|
12.00
|
4.66
|
15,230
|
|
|
4/16/2014
|
-0.70 / -5.69%
|
12.10
|
12.20
|
11.50
|
11.60
|
11.60
|
4.50
|
22,590
|
|
|
4/15/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.77
|
2,000
|
|
|
4/14/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
4.77
|
10,700
|
|
|
4/11/2014
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
4.77
|
2,500
|
|
|
4/10/2014
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
4.77
|
23,080
|
|
|
4/8/2014
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
4.81
|
7,010
|
|
|
4/7/2014
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.40
|
4.81
|
11,100
|
|
|
4/4/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.89
|
1,000
|
|
|
4/3/2014
|
+0.10 / +0.80%
|
12.50
|
12.60
|
11.80
|
12.60
|
12.60
|
4.89
|
1,310
|
|
|
4/2/2014
|
+0.20 / +1.63%
|
12.20
|
12.80
|
11.60
|
12.50
|
12.50
|
4.85
|
26,450
|
|
|
4/1/2014
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
4.77
|
9,290
|
|
|
3/31/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
12.90
|
12.90
|
5.00
|
21,000
|
|
|
3/28/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
5.00
|
1,550
|
|
|
3/27/2014
|
-0.10 / -0.77%
|
12.30
|
13.00
|
12.30
|
12.90
|
12.90
|
5.00
|
3,550
|
|
|
3/26/2014
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.60
|
13.00
|
13.00
|
5.04
|
14,050
|
|
|
3/25/2014
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
5.08
|
22,740
|
|
|
3/24/2014
|
+0.20 / +1.56%
|
12.90
|
13.10
|
12.90
|
13.00
|
13.00
|
5.04
|
20,140
|
|
|
3/21/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
4.97
|
11,910
|
|
|
3/20/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.80
|
4.97
|
29,300
|
|
|
3/19/2014
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
4.97
|
21,050
|
|
|