|
Closing price on 6/5/2008
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
27.50 |
| Volume |
2,110 |
| Split-adjusted Price |
3.96 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2008
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
3.96
|
2,110
|
|
|
6/4/2008
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.04
|
3,160
|
|
|
6/3/2008
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
4.11
|
6,160
|
|
|
6/2/2008
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
4.18
|
2,050
|
|
|
5/30/2008
|
-0.60 / -1.99%
|
30.10
|
30.10
|
29.50
|
29.50
|
29.50
|
4.25
|
4,010
|
|
|
5/26/2008
|
-0.60 / -1.95%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
4.34
|
10
|
|
|
5/23/2008
|
-0.60 / -1.92%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
4.42
|
10
|
|
|
5/22/2008
|
-0.60 / -1.88%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
4.51
|
1,100
|
|
|
5/21/2008
|
-0.60 / -1.85%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
4.60
|
8,050
|
|
|
5/20/2008
|
-0.60 / -1.81%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
4.68
|
10,010
|
|
|
5/19/2008
|
-0.60 / -1.78%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
4.77
|
11,260
|
|
|
5/16/2008
|
-0.60 / -1.75%
|
33.70
|
34.70
|
33.70
|
33.70
|
33.70
|
4.86
|
52,320
|
|
|
5/15/2008
|
-0.70 / -2.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
4.94
|
10,970
|
|
|
5/14/2008
|
-0.50 / -1.41%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
5.04
|
520
|
|
|
5/13/2008
|
-0.70 / -1.93%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
5.12
|
1,440
|
|
|
5/12/2008
|
-0.70 / -1.90%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
5.22
|
340
|
|
|
5/9/2008
|
-0.70 / -1.86%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
5.32
|
1,500
|
|
|
5/8/2008
|
-0.70 / -1.83%
|
37.60
|
37.80
|
37.60
|
37.60
|
37.60
|
5.42
|
67,450
|
|
|
5/7/2008
|
-0.30 / -0.78%
|
37.90
|
38.30
|
37.90
|
38.30
|
38.30
|
5.52
|
87,810
|
|
|
5/6/2008
|
-0.70 / -1.78%
|
38.60
|
38.80
|
38.60
|
38.60
|
38.60
|
5.56
|
62,950
|
|
|
5/5/2008
|
-0.80 / -2.00%
|
40.90
|
40.90
|
39.30
|
39.30
|
39.30
|
5.66
|
31,340
|
|
|
4/29/2008
|
+0.70 / +1.78%
|
40.10
|
40.10
|
39.50
|
40.10
|
40.10
|
5.78
|
79,090
|
|
|
4/28/2008
|
+0.70 / +1.81%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
5.68
|
34,670
|
|
|
4/25/2008
|
-0.70 / -1.78%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
5.58
|
14,640
|
|
|
4/24/2008
|
-0.80 / -1.99%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
5.68
|
35,570
|
|
|
4/23/2008
|
-0.80 / -1.95%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
5.79
|
3,450
|
|
|
4/22/2008
|
-0.80 / -1.91%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
5.91
|
12,530
|
|
|
4/21/2008
|
-0.80 / -1.88%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
6.02
|
10,410
|
|
|
4/18/2008
|
-0.80 / -1.84%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
6.14
|
34,810
|
|
|
4/17/2008
|
+0.80 / +1.88%
|
41.80
|
43.40
|
41.80
|
43.40
|
43.40
|
6.26
|
74,620
|
|
|