|
Closing price on 8/8/2013
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
25,900 |
| Split-adjusted Price |
4.88 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2013
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.90
|
12.90
|
12.90
|
4.88
|
25,900
|
|
|
8/7/2013
|
+0.60 / +4.76%
|
12.70
|
13.30
|
12.70
|
13.20
|
13.20
|
5.00
|
9,630
|
|
|
8/6/2013
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
4.77
|
8,890
|
|
|
8/5/2013
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
4.69
|
14,610
|
|
|
8/2/2013
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
4.66
|
13,280
|
|
|
8/1/2013
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
4.69
|
17,180
|
|
|
7/31/2013
|
-0.30 / -2.42%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
4.58
|
31,420
|
|
|
7/30/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.40
|
4.69
|
31,840
|
|
|
7/29/2013
|
-0.60 / -4.62%
|
12.30
|
12.80
|
12.30
|
12.40
|
12.40
|
4.69
|
90,260
|
|
|
7/26/2013
|
-0.20 / -1.52%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
4.92
|
34,800
|
|
|
7/25/2013
|
-0.90 / -6.38%
|
13.30
|
13.90
|
13.20
|
13.20
|
13.20
|
5.00
|
132,240
|
|
|
7/24/2013
|
-0.20 / -1.40%
|
14.30
|
14.50
|
14.00
|
14.10
|
14.10
|
5.34
|
68,460
|
|
|
7/23/2013
|
-0.30 / -2.05%
|
14.40
|
14.60
|
14.30
|
14.30
|
14.30
|
5.41
|
33,260
|
|
|
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
|
|
|