|
Closing price on 6/23/2011
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
4,730 |
| Split-adjusted Price |
3.74 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.74
|
4,730
|
|
|
6/22/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
15.00
|
3.74
|
2,310
|
|
|
6/21/2011
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.74
|
10,750
|
|
|
6/20/2011
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.90
|
3.72
|
8,200
|
|
|
6/17/2011
|
-0.60 / -3.92%
|
14.90
|
15.30
|
14.70
|
14.70
|
14.70
|
3.67
|
233,890
|
|
|
6/16/2011
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.82
|
3,700
|
|
|
6/15/2011
|
-0.40 / -2.60%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
3.74
|
570
|
|
|
6/14/2011
|
-0.30 / -1.91%
|
15.50
|
16.20
|
15.40
|
15.40
|
15.40
|
3.84
|
9,200
|
|
|
6/13/2011
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
3.92
|
9,830
|
|
|
6/10/2011
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.70
|
3.92
|
11,920
|
|
|
6/9/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.89
|
354,310
|
|
|
6/8/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
3.89
|
4,950
|
|
|
6/7/2011
|
0.00 / 0.00%
|
15.00
|
16.00
|
15.00
|
15.60
|
15.60
|
3.89
|
13,110
|
|
|
6/6/2011
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
3.89
|
2,410
|
|
|
6/3/2011
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
3.87
|
11,700
|
|
|
6/2/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.99
|
16,140
|
|
|
6/1/2011
|
+0.20 / +1.27%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
3.99
|
1,800
|
|
|
5/31/2011
|
+0.60 / +3.95%
|
15.00
|
15.80
|
14.80
|
15.80
|
15.80
|
3.94
|
4,530
|
|
|
5/30/2011
|
-0.80 / -5.00%
|
16.40
|
16.40
|
15.20
|
15.20
|
15.20
|
3.79
|
21,530
|
|
|
5/27/2011
|
+0.60 / +3.90%
|
15.10
|
16.00
|
15.10
|
16.00
|
16.00
|
3.99
|
3,820
|
|
|
5/26/2011
|
+0.70 / +4.76%
|
14.10
|
15.40
|
14.10
|
15.40
|
15.40
|
3.84
|
16,520
|
|
|
5/25/2011
|
-0.70 / -4.55%
|
14.70
|
15.50
|
14.70
|
14.70
|
14.70
|
3.67
|
35,220
|
|
|
5/24/2011
|
-0.80 / -4.94%
|
15.50
|
15.90
|
15.40
|
15.40
|
15.40
|
3.84
|
28,840
|
|
|
5/23/2011
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
4.04
|
58,800
|
|
|
5/20/2011
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.10
|
16.40
|
16.40
|
4.09
|
9,730
|
|
|
5/19/2011
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
4.14
|
25,070
|
|
|
5/18/2011
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
4.19
|
26,440
|
|
|
5/17/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
4.22
|
19,260
|
|
|
5/16/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
4.24
|
11,850
|
|
|
5/13/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
4.24
|
30,400
|
|
|