|
Closing price on 7/22/2013
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
33,510 |
| Split-adjusted Price |
5.53 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
5.53
|
33,510
|
|
|
7/19/2013
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
5.53
|
53,640
|
|
|
7/18/2013
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
5.49
|
46,990
|
|
|
7/17/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
5.60
|
23,000
|
|
|
7/16/2013
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
5.60
|
47,430
|
|
|
7/15/2013
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
5.68
|
42,630
|
|
|
7/12/2013
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
5.72
|
31,830
|
|
|
7/11/2013
|
-0.20 / -1.31%
|
14.90
|
15.20
|
14.80
|
15.10
|
15.10
|
5.72
|
8,290
|
|
|
7/10/2013
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
5.79
|
18,150
|
|
|
7/9/2013
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.40
|
5.64
|
3,800
|
|
|
7/8/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.30
|
15.70
|
15.70
|
5.75
|
6,800
|
|
|
7/5/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.70
|
5.75
|
42,000
|
|
|
7/4/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.80
|
5.79
|
19,450
|
|
|
7/3/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
5.79
|
6,270
|
|
|
7/2/2013
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.80
|
5.79
|
12,950
|
|
|
7/1/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
5.75
|
9,250
|
|
|
6/28/2013
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.70
|
15.70
|
5.75
|
9,470
|
|
|
6/27/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.70
|
5.75
|
20,760
|
|
|
6/26/2013
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
5.75
|
5,360
|
|
|
6/25/2013
|
-0.50 / -3.11%
|
16.00
|
16.10
|
15.00
|
15.60
|
15.60
|
5.71
|
80,270
|
|
|
6/24/2013
|
+0.10 / +0.63%
|
16.20
|
16.40
|
15.70
|
16.10
|
16.10
|
5.90
|
75,770
|
|
|
6/21/2013
|
+0.60 / +3.90%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
5.86
|
25,450
|
|
|
6/20/2013
|
-0.30 / -1.91%
|
15.80
|
15.90
|
15.40
|
15.40
|
15.40
|
5.64
|
29,830
|
|
|
6/19/2013
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.30
|
15.70
|
15.70
|
5.75
|
87,360
|
|
|
6/18/2013
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
5.71
|
58,350
|
|
|
6/17/2013
|
-0.30 / -1.89%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
5.71
|
148,290
|
|
|
6/14/2013
|
-0.40 / -2.45%
|
16.30
|
16.80
|
15.90
|
15.90
|
15.90
|
5.82
|
92,690
|
|
|
6/13/2013
|
-0.10 / -0.61%
|
16.40
|
16.50
|
15.90
|
16.30
|
16.30
|
5.97
|
182,010
|
|
|
6/12/2013
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.30
|
16.40
|
16.40
|
6.01
|
60,760
|
|
|
6/11/2013
|
-0.50 / -2.96%
|
16.90
|
17.00
|
16.40
|
16.40
|
16.40
|
6.01
|
73,100
|
|
|