|
Closing price on 9/11/2012
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
7,000 |
| Split-adjusted Price |
4.79 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.79
|
7,000
|
|
|
9/10/2012
|
-0.10 / -0.72%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
4.79
|
6,000
|
|
|
9/7/2012
|
+0.10 / +0.72%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.90
|
4.82
|
8,100
|
|
|
9/6/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.79
|
7,000
|
|
|
9/5/2012
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
4.79
|
8,010
|
|
|
9/4/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.75
|
1,200
|
|
|
8/31/2012
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
4.75
|
10,080
|
|
|
8/30/2012
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.60
|
4.72
|
3,030
|
|
|
8/29/2012
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
4.72
|
13,000
|
|
|
8/28/2012
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.68
|
6,660
|
|
|
8/27/2012
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.00
|
13.40
|
13.40
|
4.65
|
17,480
|
|
|
8/24/2012
|
+0.20 / +1.49%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
4.72
|
16,080
|
|
|
8/23/2012
|
-0.30 / -2.19%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
4.65
|
28,100
|
|
|
8/22/2012
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.70
|
4.75
|
9,790
|
|
|
8/21/2012
|
-0.30 / -2.14%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
4.75
|
11,200
|
|
|
8/20/2012
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
4.86
|
10,000
|
|
|
8/17/2012
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.86
|
25,580
|
|
|
8/16/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
4.89
|
3,810
|
|
|
8/15/2012
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.10
|
4.89
|
5,400
|
|
|
8/14/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
4.89
|
9,920
|
|
|
8/13/2012
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.89
|
6,000
|
|
|
8/10/2012
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
4.93
|
9,220
|
|
|
8/9/2012
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
4.93
|
13,440
|
|
|
8/8/2012
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
4.93
|
13,000
|
|
|
8/7/2012
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
4.96
|
11,070
|
|
|
8/6/2012
|
0.00 / 0.00%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.40
|
4.99
|
6,210
|
|
|
8/3/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
4.99
|
7,000
|
|
|
8/2/2012
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
4.99
|
21,000
|
|
|
8/1/2012
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.20
|
4.93
|
4,920
|
|
|
7/31/2012
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.96
|
5,100
|
|
|