Super Micro Computer Inc NASDAQ:SMCI Historical Prices

Below are the 4294 trading days of historical prices for SMCI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4294	NASDAQ	SMCI	Fri, Apr 19, 2024	871.00	890.83	710.95	713.65
4293	NASDAQ	SMCI	Thu, Apr 18, 2024	961.88	972.99	917.46	928.48
4292	NASDAQ	SMCI	Wed, Apr 17, 2024	992.01	1020.33	949.41	960.08
4291	NASDAQ	SMCI	Tue, Apr 16, 2024	901.32	981.46	893.00	976.30
4290	NASDAQ	SMCI	Mon, Apr 15, 2024	912.00	936.36	881.08	882.75
4289	NASDAQ	SMCI	Fri, Apr 12, 2024	920.30	924.99	894.00	898.49
4288	NASDAQ	SMCI	Thu, Apr 11, 2024	912.00	945.36	907.19	937.28
4287	NASDAQ	SMCI	Wed, Apr 10, 2024	876.15	924.00	871.10	908.54
4286	NASDAQ	SMCI	Tue, Apr 9, 2024	925.00	937.24	881.00	904.20
4285	NASDAQ	SMCI	Mon, Apr 8, 2024	962.50	964.00	902.00	928.50
4284	NASDAQ	SMCI	Fri, Apr 5, 2024	968.00	981.99	932.02	948.02
4283	NASDAQ	SMCI	Thu, Apr 4, 2024	1030.70	1057.18	956.16	957.99
4282	NASDAQ	SMCI	Wed, Apr 3, 2024	975.00	1042.45	965.83	1015.57
4281	NASDAQ	SMCI	Tue, Apr 2, 2024	1000.00	1012.60	975.09	1009.91
4280	NASDAQ	SMCI	Mon, Apr 1, 2024	1010.00	1069.00	1005.00	1037.15
4279	NASDAQ	SMCI	Thu, Mar 28, 2024	1008.62	1033.00	997.02	1010.03
4278	NASDAQ	SMCI	Wed, Mar 27, 2024	1042.12	1047.81	986.34	1023.29
4277	NASDAQ	SMCI	Tue, Mar 26, 2024	1087.00	1106.11	1022.11	1025.06
4276	NASDAQ	SMCI	Mon, Mar 25, 2024	972.75	1072.74	967.00	1042.79
4275	NASDAQ	SMCI	Fri, Mar 22, 2024	954.54	985.47	947.20	972.74
4274	NASDAQ	SMCI	Thu, Mar 21, 2024	938.00	994.44	906.16	971.61
4273	NASDAQ	SMCI	Wed, Mar 20, 2024	900.00	905.50	855.00	896.47
4272	NASDAQ	SMCI	Tue, Mar 19, 2024	888.61	925.00	863.00	910.97
4271	NASDAQ	SMCI	Mon, Mar 18, 2024	1107.00	1147.79	952.06	1000.68
4270	NASDAQ	SMCI	Fri, Mar 15, 2024	1123.45	1135.60	1066.26	1068.83
4269	NASDAQ	SMCI	Thu, Mar 14, 2024	1175.00	1195.63	1110.55	1130.11
4268	NASDAQ	SMCI	Wed, Mar 13, 2024	1148.73	1198.00	1122.34	1188.07
4267	NASDAQ	SMCI	Tue, Mar 12, 2024	1124.29	1166.32	1094.00	1163.00
4266	NASDAQ	SMCI	Mon, Mar 11, 2024	1100.25	1111.00	1025.00	1080.22
4265	NASDAQ	SMCI	Fri, Mar 8, 2024	1212.00	1229.00	1092.00	1140.01
4264	NASDAQ	SMCI	Thu, Mar 7, 2024	1133.00	1162.05	1090.30	1159.76
4263	NASDAQ	SMCI	Wed, Mar 6, 2024	1158.00	1169.50	1092.00	1124.70
4262	NASDAQ	SMCI	Tue, Mar 5, 2024	1035.00	1097.50	976.10	1090.83
4261	NASDAQ	SMCI	Mon, Mar 4, 2024	1039.00	1155.00	1020.34	1074.34
4260	NASDAQ	SMCI	Fri, Mar 1, 2024	881.88	927.00	881.00	905.48
4259	NASDAQ	SMCI	Thu, Feb 29, 2024	839.00	890.52	839.00	866.12
4258	NASDAQ	SMCI	Wed, Feb 28, 2024	820.00	846.50	812.00	816.54
4257	NASDAQ	SMCI	Tue, Feb 27, 2024	862.94	869.00	814.00	851.11
4256	NASDAQ	SMCI	Mon, Feb 26, 2024	884.47	895.96	830.02	876.34
4255	NASDAQ	SMCI	Fri, Feb 23, 2024	938.16	995.00	824.02	860.01
4254	NASDAQ	SMCI	Thu, Feb 22, 2024	864.99	1003.54	834.00	975.52
4253	NASDAQ	SMCI	Wed, Feb 21, 2024	749.75	772.50	708.08	734.17
4252	NASDAQ	SMCI	Tue, Feb 20, 2024	790.00	802.00	692.50	787.57
4251	NASDAQ	SMCI	Fri, Feb 16, 2024	1045.50	1077.87	801.15	803.32
4250	NASDAQ	SMCI	Thu, Feb 15, 2024	945.00	1006.35	917.71	1004.00
4249	NASDAQ	SMCI	Wed, Feb 14, 2024	823.31	886.03	820.88	880.55
4248	NASDAQ	SMCI	Tue, Feb 13, 2024	750.00	800.00	745.51	791.49
4247	NASDAQ	SMCI	Mon, Feb 12, 2024	761.34	810.00	745.07	773.01
4246	NASDAQ	SMCI	Fri, Feb 9, 2024	710.05	745.17	708.90	740.29
4245	NASDAQ	SMCI	Thu, Feb 8, 2024	670.76	714.49	666.05	698.00
4244	NASDAQ	SMCI	Wed, Feb 7, 2024	675.00	699.77	660.00	683.60
4243	NASDAQ	SMCI	Tue, Feb 6, 2024	673.00	686.00	625.81	681.59
4242	NASDAQ	SMCI	Mon, Feb 5, 2024	589.88	670.00	587.95	663.35
4241	NASDAQ	SMCI	Fri, Feb 2, 2024	592.52	606.00	565.00	579.63
4240	NASDAQ	SMCI	Thu, Feb 1, 2024	540.00	587.61	536.00	583.50
4239	NASDAQ	SMCI	Wed, Jan 31, 2024	503.35	546.00	503.33	529.61
4238	NASDAQ	SMCI	Tue, Jan 30, 2024	547.32	554.44	501.17	512.97
4237	NASDAQ	SMCI	Mon, Jan 29, 2024	475.67	495.72	471.90	495.67
4236	NASDAQ	SMCI	Fri, Jan 26, 2024	467.10	483.25	459.70	474.15
4235	NASDAQ	SMCI	Thu, Jan 25, 2024	476.11	483.66	466.11	475.58
4234	NASDAQ	SMCI	Wed, Jan 24, 2024	471.29	496.78	460.23	470.19
4233	NASDAQ	SMCI	Tue, Jan 23, 2024	436.00	458.27	416.54	457.38
4232	NASDAQ	SMCI	Mon, Jan 22, 2024	456.35	485.86	410.19	436.24
4231	NASDAQ	SMCI	Fri, Jan 19, 2024	347.56	428.69	338.88	423.36
4230	NASDAQ	SMCI	Thu, Jan 18, 2024	330.01	334.00	306.47	311.44
4229	NASDAQ	SMCI	Wed, Jan 17, 2024	320.51	322.00	305.75	318.23
4228	NASDAQ	SMCI	Tue, Jan 16, 2024	340.55	352.00	324.31	326.31
4227	NASDAQ	SMCI	Fri, Jan 12, 2024	345.53	349.48	338.29	339.56
4226	NASDAQ	SMCI	Thu, Jan 11, 2024	344.84	355.18	330.74	343.31
4225	NASDAQ	SMCI	Wed, Jan 10, 2024	347.00	357.99	332.24	342.38
4224	NASDAQ	SMCI	Tue, Jan 9, 2024	318.33	349.18	317.21	343.73
4223	NASDAQ	SMCI	Mon, Jan 8, 2024	294.89	321.82	293.52	320.28
4222	NASDAQ	SMCI	Fri, Jan 5, 2024	288.80	298.88	287.57	292.13
4221	NASDAQ	SMCI	Thu, Jan 4, 2024	280.50	295.48	276.27	288.80
4220	NASDAQ	SMCI	Wed, Jan 3, 2024	277.25	287.89	276.52	280.64
4219	NASDAQ	SMCI	Tue, Jan 2, 2024	280.00	287.00	275.88	285.45
4218	NASDAQ	SMCI	Fri, Dec 29, 2023	291.51	293.34	280.17	284.26
4217	NASDAQ	SMCI	Thu, Dec 28, 2023	293.61	297.25	290.64	291.45
4216	NASDAQ	SMCI	Wed, Dec 27, 2023	298.00	299.00	290.85	295.00
4215	NASDAQ	SMCI	Tue, Dec 26, 2023	290.91	296.71	287.44	294.33
4214	NASDAQ	SMCI	Fri, Dec 22, 2023	307.57	309.25	285.05	289.72
4213	NASDAQ	SMCI	Thu, Dec 21, 2023	308.94	313.98	300.73	304.18
4212	NASDAQ	SMCI	Wed, Dec 20, 2023	315.51	320.62	301.08	302.08
4211	NASDAQ	SMCI	Tue, Dec 19, 2023	315.00	321.34	308.01	315.94
4210	NASDAQ	SMCI	Mon, Dec 18, 2023	304.42	327.55	302.95	322.19
4209	NASDAQ	SMCI	Fri, Dec 15, 2023	295.00	301.91	292.46	300.11
4208	NASDAQ	SMCI	Thu, Dec 14, 2023	278.00	296.33	277.90	294.40
4207	NASDAQ	SMCI	Wed, Dec 13, 2023	267.00	275.61	262.50	273.32
4206	NASDAQ	SMCI	Tue, Dec 12, 2023	261.57	268.55	258.25	265.37
4205	NASDAQ	SMCI	Mon, Dec 11, 2023	263.04	270.70	257.02	262.26
4204	NASDAQ	SMCI	Fri, Dec 8, 2023	255.00	274.20	254.61	272.65
4203	NASDAQ	SMCI	Thu, Dec 7, 2023	255.50	258.50	251.29	256.15
4202	NASDAQ	SMCI	Wed, Dec 6, 2023	267.50	268.06	253.37	253.42
4201	NASDAQ	SMCI	Tue, Dec 5, 2023	263.45	269.94	259.71	262.96
4200	NASDAQ	SMCI	Mon, Dec 4, 2023	267.20	269.16	256.81	266.35
4199	NASDAQ	SMCI	Fri, Dec 1, 2023	262.26	270.70	260.25	269.63
4198	NASDAQ	SMCI	Thu, Nov 30, 2023	289.88	291.73	267.72	273.47
4197	NASDAQ	SMCI	Wed, Nov 29, 2023	291.28	306.52	286.75	287.63
4196	NASDAQ	SMCI	Tue, Nov 28, 2023	291.03	295.49	282.06	285.61
4195	NASDAQ	SMCI	Mon, Nov 27, 2023	284.11	298.37	283.52	290.37
4194	NASDAQ	SMCI	Fri, Nov 24, 2023	283.56	288.30	280.67	285.67
4193	NASDAQ	SMCI	Wed, Nov 22, 2023	293.20	301.60	276.52	286.66
4192	NASDAQ	SMCI	Tue, Nov 21, 2023	299.00	302.99	289.65	289.85
4191	NASDAQ	SMCI	Mon, Nov 20, 2023	289.00	305.89	289.00	304.60
4190	NASDAQ	SMCI	Fri, Nov 17, 2023	285.00	295.43	283.70	288.59
4189	NASDAQ	SMCI	Thu, Nov 16, 2023	283.00	289.29	278.00	283.67
4188	NASDAQ	SMCI	Wed, Nov 15, 2023	294.95	297.48	283.14	287.78
4187	NASDAQ	SMCI	Tue, Nov 14, 2023	266.00	294.67	264.53	293.87
4186	NASDAQ	SMCI	Mon, Nov 13, 2023	264.75	265.06	253.10	255.80
4185	NASDAQ	SMCI	Fri, Nov 10, 2023	267.62	272.35	263.51	266.03
4184	NASDAQ	SMCI	Thu, Nov 9, 2023	266.20	280.18	261.03	264.88
4183	NASDAQ	SMCI	Wed, Nov 8, 2023	255.40	264.04	252.24	260.27
4182	NASDAQ	SMCI	Tue, Nov 7, 2023	253.00	261.00	250.21	254.38
4181	NASDAQ	SMCI	Mon, Nov 6, 2023	257.70	259.99	249.20	252.59
4180	NASDAQ	SMCI	Fri, Nov 3, 2023	249.36	268.59	248.32	255.00
4179	NASDAQ	SMCI	Thu, Nov 2, 2023	260.76	263.50	227.37	245.90
4178	NASDAQ	SMCI	Wed, Nov 1, 2023	241.30	254.00	241.21	252.27
4177	NASDAQ	SMCI	Tue, Oct 31, 2023	236.37	242.38	226.59	239.47
4176	NASDAQ	SMCI	Mon, Oct 30, 2023	245.85	248.31	232.87	236.62
4175	NASDAQ	SMCI	Fri, Oct 27, 2023	248.00	248.99	239.59	241.40
4174	NASDAQ	SMCI	Thu, Oct 26, 2023	252.38	253.35	234.67	239.46
4173	NASDAQ	SMCI	Wed, Oct 25, 2023	261.25	266.66	252.80	253.99
4172	NASDAQ	SMCI	Tue, Oct 24, 2023	259.90	265.25	253.19	262.62
4171	NASDAQ	SMCI	Mon, Oct 23, 2023	246.15	257.97	238.66	254.89
4170	NASDAQ	SMCI	Fri, Oct 20, 2023	264.71	266.65	248.04	248.58
4169	NASDAQ	SMCI	Thu, Oct 19, 2023	287.50	289.49	263.75	265.05
4168	NASDAQ	SMCI	Wed, Oct 18, 2023	292.70	298.27	281.46	285.03
4167	NASDAQ	SMCI	Tue, Oct 17, 2023	281.00	300.56	274.28	298.54
4166	NASDAQ	SMCI	Mon, Oct 16, 2023	284.79	294.27	277.86	291.69
4165	NASDAQ	SMCI	Fri, Oct 13, 2023	293.00	296.99	277.59	285.20
4164	NASDAQ	SMCI	Thu, Oct 12, 2023	312.53	315.55	292.26	293.21
4163	NASDAQ	SMCI	Wed, Oct 11, 2023	311.10	315.97	302.56	308.86
4162	NASDAQ	SMCI	Tue, Oct 10, 2023	295.00	317.50	294.98	310.31
4161	NASDAQ	SMCI	Mon, Oct 9, 2023	284.02	291.99	276.64	290.00
4160	NASDAQ	SMCI	Fri, Oct 6, 2023	284.42	294.40	280.61	289.67
4159	NASDAQ	SMCI	Thu, Oct 5, 2023	279.65	288.10	276.50	287.60
4158	NASDAQ	SMCI	Wed, Oct 4, 2023	273.95	280.97	270.60	280.40
4157	NASDAQ	SMCI	Tue, Oct 3, 2023	286.56	289.00	266.33	269.97
4156	NASDAQ	SMCI	Mon, Oct 2, 2023	275.00	292.00	274.63	288.86
4155	NASDAQ	SMCI	Fri, Sep 29, 2023	274.01	283.63	273.00	274.22
4154	NASDAQ	SMCI	Thu, Sep 28, 2023	256.39	272.59	255.00	269.38
4153	NASDAQ	SMCI	Wed, Sep 27, 2023	252.92	261.62	251.08	257.54
4152	NASDAQ	SMCI	Tue, Sep 26, 2023	245.48	255.20	245.48	249.21
4151	NASDAQ	SMCI	Mon, Sep 25, 2023	234.00	250.06	233.36	248.86
4150	NASDAQ	SMCI	Fri, Sep 22, 2023	234.90	237.62	231.36	235.75
4149	NASDAQ	SMCI	Thu, Sep 21, 2023	234.08	237.40	228.26	231.54
4148	NASDAQ	SMCI	Wed, Sep 20, 2023	247.74	254.68	242.39	243.07
4147	NASDAQ	SMCI	Tue, Sep 19, 2023	248.50	250.59	244.08	247.74
4146	NASDAQ	SMCI	Mon, Sep 18, 2023	241.00	248.48	239.12	244.30
4145	NASDAQ	SMCI	Fri, Sep 15, 2023	268.00	269.28	247.20	249.26
4144	NASDAQ	SMCI	Thu, Sep 14, 2023	271.77	276.29	267.92	270.77
4143	NASDAQ	SMCI	Wed, Sep 13, 2023	267.02	277.18	266.21	270.96
4142	NASDAQ	SMCI	Tue, Sep 12, 2023	273.54	279.83	265.67	267.68
4141	NASDAQ	SMCI	Mon, Sep 11, 2023	277.20	277.20	277.20	277.20
4140	NASDAQ	SMCI	Fri, Sep 8, 2023	266.25	281.26	265.58	280.66
4139	NASDAQ	SMCI	Thu, Sep 7, 2023	265.12	267.94	254.20	267.48
4138	NASDAQ	SMCI	Wed, Sep 6, 2023	277.10	282.00	270.30	274.03
4137	NASDAQ	SMCI	Tue, Sep 5, 2023	279.40	286.93	274.27	280.28
4136	NASDAQ	SMCI	Fri, Sep 1, 2023	277.00	283.33	266.55	282.16
4135	NASDAQ	SMCI	Thu, Aug 31, 2023	270.00	283.04	264.05	275.08
4134	NASDAQ	SMCI	Wed, Aug 30, 2023	263.74	275.88	257.32	267.92
4133	NASDAQ	SMCI	Tue, Aug 29, 2023	253.64	277.60	251.01	261.63
4132	NASDAQ	SMCI	Mon, Aug 28, 2023	257.36	262.10	253.73	255.16
4131	NASDAQ	SMCI	Fri, Aug 25, 2023	261.00	263.94	243.01	253.96
4130	NASDAQ	SMCI	Thu, Aug 24, 2023	298.04	298.35	256.50	262.50
4129	NASDAQ	SMCI	Wed, Aug 23, 2023	260.29	284.57	259.25	277.61
4128	NASDAQ	SMCI	Tue, Aug 22, 2023	257.04	263.77	254.01	258.09
4127	NASDAQ	SMCI	Mon, Aug 21, 2023	244.50	255.72	242.25	252.64
4126	NASDAQ	SMCI	Fri, Aug 18, 2023	236.00	247.02	235.15	243.55
4125	NASDAQ	SMCI	Thu, Aug 17, 2023	255.00	255.94	242.53	244.06
4124	NASDAQ	SMCI	Wed, Aug 16, 2023	263.41	263.85	251.86	253.73
4123	NASDAQ	SMCI	Tue, Aug 15, 2023	267.37	271.99	259.23	264.22
4122	NASDAQ	SMCI	Mon, Aug 14, 2023	250.38	272.59	248.40	269.46
4121	NASDAQ	SMCI	Fri, Aug 11, 2023	269.28	272.00	250.50	254.43
4120	NASDAQ	SMCI	Thu, Aug 10, 2023	265.42	279.79	262.30	277.12
4119	NASDAQ	SMCI	Wed, Aug 9, 2023	297.14	298.03	260.25	266.13
4118	NASDAQ	SMCI	Tue, Aug 8, 2023	344.80	353.77	341.03	347.40
4117	NASDAQ	SMCI	Mon, Aug 7, 2023	352.00	357.00	340.83	353.29
4116	NASDAQ	SMCI	Fri, Aug 4, 2023	324.00	347.97	320.22	338.09
4115	NASDAQ	SMCI	Thu, Aug 3, 2023	314.00	324.37	313.00	321.21
4114	NASDAQ	SMCI	Wed, Aug 2, 2023	328.66	337.75	312.02	319.61
4113	NASDAQ	SMCI	Tue, Aug 1, 2023	322.49	337.88	320.00	337.56
4112	NASDAQ	SMCI	Mon, Jul 31, 2023	335.15	336.30	321.02	330.27
4111	NASDAQ	SMCI	Fri, Jul 28, 2023	334.49	337.79	324.84	334.50
4110	NASDAQ	SMCI	Thu, Jul 27, 2023	325.00	336.64	321.01	327.34
4109	NASDAQ	SMCI	Wed, Jul 26, 2023	319.53	323.63	307.19	317.36
4108	NASDAQ	SMCI	Tue, Jul 25, 2023	309.16	323.99	309.16	321.35
4107	NASDAQ	SMCI	Mon, Jul 24, 2023	303.50	312.76	294.73	309.37
4106	NASDAQ	SMCI	Fri, Jul 21, 2023	309.00	315.16	296.01	303.15
4105	NASDAQ	SMCI	Thu, Jul 20, 2023	298.74	307.97	281.34	302.95
4104	NASDAQ	SMCI	Wed, Jul 19, 2023	324.00	329.07	296.40	303.67
4103	NASDAQ	SMCI	Tue, Jul 18, 2023	302.50	319.37	296.15	318.40
4102	NASDAQ	SMCI	Mon, Jul 17, 2023	299.10	305.11	292.19	302.05
4101	NASDAQ	SMCI	Fri, Jul 14, 2023	298.00	306.85	288.44	295.38
4100	NASDAQ	SMCI	Thu, Jul 13, 2023	280.26	295.39	279.21	294.05
4099	NASDAQ	SMCI	Wed, Jul 12, 2023	273.05	278.00	265.21	276.64
4098	NASDAQ	SMCI	Tue, Jul 11, 2023	275.17	282.90	262.54	270.95
4097	NASDAQ	SMCI	Mon, Jul 10, 2023	262.00	270.20	253.31	269.93
4096	NASDAQ	SMCI	Fri, Jul 7, 2023	255.00	267.77	254.55	260.01
4095	NASDAQ	SMCI	Thu, Jul 6, 2023	252.99	256.00	245.10	250.53
4094	NASDAQ	SMCI	Wed, Jul 5, 2023	248.00	263.38	247.95	255.00
4093	NASDAQ	SMCI	Mon, Jul 3, 2023	254.89	262.99	246.71	249.20
4092	NASDAQ	SMCI	Fri, Jun 30, 2023	240.00	253.96	239.88	249.25
4091	NASDAQ	SMCI	Thu, Jun 29, 2023	240.80	248.82	231.35	235.93
4090	NASDAQ	SMCI	Wed, Jun 28, 2023	223.27	238.16	220.29	235.94
4089	NASDAQ	SMCI	Tue, Jun 27, 2023	222.41	228.34	218.51	226.17
4088	NASDAQ	SMCI	Mon, Jun 26, 2023	219.71	229.99	213.08	216.50
4087	NASDAQ	SMCI	Fri, Jun 23, 2023	222.34	224.49	214.23	216.06
4086	NASDAQ	SMCI	Thu, Jun 22, 2023	221.99	241.97	221.14	226.46
4085	NASDAQ	SMCI	Wed, Jun 21, 2023	221.00	227.00	217.20	219.91
4084	NASDAQ	SMCI	Tue, Jun 20, 2023	227.30	235.71	219.33	222.40
4083	NASDAQ	SMCI	Fri, Jun 16, 2023	245.00	245.78	230.37	230.77
4082	NASDAQ	SMCI	Thu, Jun 15, 2023	244.46	248.99	239.20	243.92
4081	NASDAQ	SMCI	Wed, Jun 14, 2023	243.17	253.00	239.14	247.77
4080	NASDAQ	SMCI	Tue, Jun 13, 2023	260.85	261.00	232.11	244.24
4079	NASDAQ	SMCI	Mon, Jun 12, 2023	264.70	266.44	245.34	258.65
4078	NASDAQ	SMCI	Fri, Jun 9, 2023	263.00	270.18	256.88	261.66
4077	NASDAQ	SMCI	Thu, Jun 8, 2023	240.63	259.69	237.12	254.35
4076	NASDAQ	SMCI	Wed, Jun 7, 2023	244.03	261.65	237.00	239.78
4075	NASDAQ	SMCI	Tue, Jun 6, 2023	221.00	235.74	220.12	233.15
4074	NASDAQ	SMCI	Mon, Jun 5, 2023	219.14	227.68	217.02	223.66
4073	NASDAQ	SMCI	Fri, Jun 2, 2023	234.49	237.88	220.20	221.94
4072	NASDAQ	SMCI	Thu, Jun 1, 2023	226.63	232.49	220.24	231.02
4071	NASDAQ	SMCI	Wed, May 31, 2023	226.34	227.56	216.00	223.95
4070	NASDAQ	SMCI	Tue, May 30, 2023	228.00	242.99	227.67	234.10
4069	NASDAQ	SMCI	Fri, May 26, 2023	209.95	227.71	207.01	219.18
4068	NASDAQ	SMCI	Thu, May 25, 2023	196.01	213.41	192.50	206.86
4067	NASDAQ	SMCI	Wed, May 24, 2023	159.63	167.92	158.26	167.62
4066	NASDAQ	SMCI	Tue, May 23, 2023	162.91	165.66	159.58	161.91
4065	NASDAQ	SMCI	Mon, May 22, 2023	164.20	169.41	162.55	164.81
4064	NASDAQ	SMCI	Fri, May 19, 2023	167.41	171.67	160.24	164.19
4063	NASDAQ	SMCI	Thu, May 18, 2023	155.45	166.55	155.45	164.56
4062	NASDAQ	SMCI	Wed, May 17, 2023	147.00	156.00	147.00	154.31
4061	NASDAQ	SMCI	Tue, May 16, 2023	137.83	147.50	137.60	145.84
4060	NASDAQ	SMCI	Mon, May 15, 2023	136.00	139.34	135.55	137.84
4059	NASDAQ	SMCI	Fri, May 12, 2023	138.81	139.88	132.69	134.50
4058	NASDAQ	SMCI	Thu, May 11, 2023	133.42	137.47	133.00	136.43
4057	NASDAQ	SMCI	Wed, May 10, 2023	132.45	135.58	131.06	134.28
4056	NASDAQ	SMCI	Tue, May 9, 2023	136.79	137.50	132.09	132.25
4055	NASDAQ	SMCI	Mon, May 8, 2023	135.95	139.23	134.39	136.63
4054	NASDAQ	SMCI	Fri, May 5, 2023	138.20	143.53	135.03	137.23
4053	NASDAQ	SMCI	Thu, May 4, 2023	132.82	139.50	131.23	136.40
4052	NASDAQ	SMCI	Wed, May 3, 2023	116.00	136.64	114.32	133.95
4051	NASDAQ	SMCI	Tue, May 2, 2023	105.20	107.80	101.71	104.43
4050	NASDAQ	SMCI	Mon, May 1, 2023	105.44	107.96	103.12	105.11
4049	NASDAQ	SMCI	Fri, Apr 28, 2023	98.45	105.50	98.02	105.43
4048	NASDAQ	SMCI	Thu, Apr 27, 2023	94.22	98.76	93.34	98.58
4047	NASDAQ	SMCI	Wed, Apr 26, 2023	94.64	96.18	94.01	94.89
4046	NASDAQ	SMCI	Tue, Apr 25, 2023	97.99	97.99	93.19	93.28
4045	NASDAQ	SMCI	Mon, Apr 24, 2023	97.51	103.37	96.91	98.59
4044	NASDAQ	SMCI	Fri, Apr 21, 2023	106.99	108.07	102.33	107.32
4043	NASDAQ	SMCI	Thu, Apr 20, 2023	108.16	111.96	107.02	108.01
4042	NASDAQ	SMCI	Wed, Apr 19, 2023	113.50	116.59	109.58	109.82
4041	NASDAQ	SMCI	Tue, Apr 18, 2023	112.00	119.24	112.00	115.88
4040	NASDAQ	SMCI	Mon, Apr 17, 2023	109.15	110.62	107.28	110.43
4039	NASDAQ	SMCI	Fri, Apr 14, 2023	108.24	109.75	107.70	109.15
4038	NASDAQ	SMCI	Thu, Apr 13, 2023	108.13	108.59	103.81	108.24
4037	NASDAQ	SMCI	Wed, Apr 12, 2023	105.87	110.54	105.60	108.11
4036	NASDAQ	SMCI	Tue, Apr 11, 2023	107.37	108.79	104.55	104.68
4035	NASDAQ	SMCI	Mon, Apr 10, 2023	100.00	106.88	99.24	106.55
4034	NASDAQ	SMCI	Thu, Apr 6, 2023	99.84	104.35	97.02	100.69
4033	NASDAQ	SMCI	Wed, Apr 5, 2023	108.31	110.20	106.21	108.03
4032	NASDAQ	SMCI	Tue, Apr 4, 2023	113.84	117.07	108.59	109.46
4031	NASDAQ	SMCI	Mon, Apr 3, 2023	106.57	112.80	106.55	112.72
4030	NASDAQ	SMCI	Fri, Mar 31, 2023	103.56	107.75	103.20	106.55
4029	NASDAQ	SMCI	Thu, Mar 30, 2023	107.32	107.32	101.31	103.34
4028	NASDAQ	SMCI	Wed, Mar 29, 2023	104.55	105.88	102.52	105.65
4027	NASDAQ	SMCI	Tue, Mar 28, 2023	110.41	111.05	101.44	102.78
4026	NASDAQ	SMCI	Mon, Mar 27, 2023	111.95	113.60	109.89	110.90
4025	NASDAQ	SMCI	Fri, Mar 24, 2023	112.82	113.07	106.14	110.83
4024	NASDAQ	SMCI	Thu, Mar 23, 2023	114.00	118.36	111.75	114.00
4023	NASDAQ	SMCI	Wed, Mar 22, 2023	108.85	116.27	108.37	112.54
4022	NASDAQ	SMCI	Tue, Mar 21, 2023	99.99	108.35	99.99	108.25
4021	NASDAQ	SMCI	Mon, Mar 20, 2023	95.49	100.21	95.41	98.52
4020	NASDAQ	SMCI	Fri, Mar 17, 2023	96.85	98.04	94.07	95.50
4019	NASDAQ	SMCI	Thu, Mar 16, 2023	90.06	97.27	90.06	97.23
4018	NASDAQ	SMCI	Wed, Mar 15, 2023	89.36	91.82	87.25	91.75
4017	NASDAQ	SMCI	Tue, Mar 14, 2023	91.84	94.60	91.27	92.47
4016	NASDAQ	SMCI	Mon, Mar 13, 2023	91.00	92.37	88.56	89.28
4015	NASDAQ	SMCI	Fri, Mar 10, 2023	98.01	98.01	92.09	92.76
4014	NASDAQ	SMCI	Thu, Mar 9, 2023	102.50	104.30	98.16	98.56
4013	NASDAQ	SMCI	Wed, Mar 8, 2023	98.75	103.66	98.12	102.35
4012	NASDAQ	SMCI	Tue, Mar 7, 2023	98.55	100.75	97.02	98.51
4011	NASDAQ	SMCI	Mon, Mar 6, 2023	98.85	99.98	96.87	98.30
4010	NASDAQ	SMCI	Fri, Mar 3, 2023	98.48	100.00	95.52	97.83
4009	NASDAQ	SMCI	Thu, Mar 2, 2023	100.06	100.93	95.10	98.37
4008	NASDAQ	SMCI	Wed, Mar 1, 2023	99.16	103.06	98.62	102.00
4007	NASDAQ	SMCI	Tue, Feb 28, 2023	100.92	103.00	97.86	97.97
4006	NASDAQ	SMCI	Mon, Feb 27, 2023	98.86	103.98	98.70	101.13
4005	NASDAQ	SMCI	Fri, Feb 24, 2023	92.48	98.36	91.96	98.16
4004	NASDAQ	SMCI	Thu, Feb 23, 2023	89.33	94.95	89.30	94.27
4003	NASDAQ	SMCI	Wed, Feb 22, 2023	87.59	88.72	85.61	86.71
4002	NASDAQ	SMCI	Tue, Feb 21, 2023	90.50	93.23	87.91	88.06
4001	NASDAQ	SMCI	Fri, Feb 17, 2023	95.08	95.72	90.66	91.98
4000	NASDAQ	SMCI	Thu, Feb 16, 2023	92.68	97.96	92.07	95.88
3999	NASDAQ	SMCI	Wed, Feb 15, 2023	93.02	93.84	91.69	93.00
3998	NASDAQ	SMCI	Tue, Feb 14, 2023	89.83	94.83	89.04	92.88
3997	NASDAQ	SMCI	Mon, Feb 13, 2023	89.45	91.55	87.60	90.53
3996	NASDAQ	SMCI	Fri, Feb 10, 2023	86.00	90.92	85.77	90.02
3995	NASDAQ	SMCI	Thu, Feb 9, 2023	86.90	93.88	86.55	87.00
3994	NASDAQ	SMCI	Wed, Feb 8, 2023	82.68	87.49	82.33	85.22
3993	NASDAQ	SMCI	Tue, Feb 7, 2023	83.16	84.78	80.00	81.98
3992	NASDAQ	SMCI	Mon, Feb 6, 2023	83.50	84.40	81.80	83.21
3991	NASDAQ	SMCI	Fri, Feb 3, 2023	81.00	85.85	80.68	84.34
3990	NASDAQ	SMCI	Thu, Feb 2, 2023	80.27	84.54	79.82	81.88
3989	NASDAQ	SMCI	Wed, Feb 1, 2023	72.00	80.77	70.11	79.74
3988	NASDAQ	SMCI	Tue, Jan 31, 2023	72.55	73.93	72.05	72.33
3987	NASDAQ	SMCI	Mon, Jan 30, 2023	73.07	75.07	71.63	72.13
3986	NASDAQ	SMCI	Fri, Jan 27, 2023	75.74	76.38	73.92	74.30
3985	NASDAQ	SMCI	Thu, Jan 26, 2023	79.40	79.74	76.01	76.27
3984	NASDAQ	SMCI	Wed, Jan 25, 2023	77.18	78.07	74.60	77.31
3983	NASDAQ	SMCI	Tue, Jan 24, 2023	73.21	78.47	72.37	78.25
3982	NASDAQ	SMCI	Mon, Jan 23, 2023	72.96	74.92	71.51	73.75
3981	NASDAQ	SMCI	Fri, Jan 20, 2023	71.50	72.92	70.86	71.98
3980	NASDAQ	SMCI	Thu, Jan 19, 2023	76.49	76.75	69.02	70.86
3979	NASDAQ	SMCI	Wed, Jan 18, 2023	85.99	86.82	78.64	78.87
3978	NASDAQ	SMCI	Tue, Jan 17, 2023	80.55	84.91	80.20	84.83
3977	NASDAQ	SMCI	Fri, Jan 13, 2023	79.61	82.15	79.55	80.58
3976	NASDAQ	SMCI	Thu, Jan 12, 2023	76.45	80.82	75.66	80.45
3975	NASDAQ	SMCI	Wed, Jan 11, 2023	78.31	78.70	74.04	75.61
3974	NASDAQ	SMCI	Tue, Jan 10, 2023	81.00	81.50	75.12	78.37
3973	NASDAQ	SMCI	Mon, Jan 9, 2023	85.95	92.80	84.66	84.77
3972	NASDAQ	SMCI	Fri, Jan 6, 2023	81.45	85.12	80.53	84.39
3971	NASDAQ	SMCI	Thu, Jan 5, 2023	81.52	81.56	79.63	80.25
3970	NASDAQ	SMCI	Wed, Jan 4, 2023	84.61	87.74	82.06	82.25
3969	NASDAQ	SMCI	Tue, Jan 3, 2023	83.08	85.25	81.94	83.86
3968	NASDAQ	SMCI	Fri, Dec 30, 2022	80.53	82.80	79.52	82.10
3967	NASDAQ	SMCI	Thu, Dec 29, 2022	81.79	83.34	81.10	81.91
3966	NASDAQ	SMCI	Wed, Dec 28, 2022	82.35	84.35	80.56	80.60
3965	NASDAQ	SMCI	Tue, Dec 27, 2022	82.51	83.98	82.19	82.89
3964	NASDAQ	SMCI	Fri, Dec 23, 2022	81.95	82.35	80.13	82.19
3963	NASDAQ	SMCI	Thu, Dec 22, 2022	83.06	83.38	79.47	82.00
3962	NASDAQ	SMCI	Wed, Dec 21, 2022	84.02	85.29	82.69	83.87
3961	NASDAQ	SMCI	Tue, Dec 20, 2022	83.32	85.85	82.60	83.31
3960	NASDAQ	SMCI	Mon, Dec 19, 2022	80.67	81.38	77.47	78.29
3959	NASDAQ	SMCI	Fri, Dec 16, 2022	80.24	82.36	78.80	80.73
3958	NASDAQ	SMCI	Thu, Dec 15, 2022	88.33	88.74	78.87	80.58
3957	NASDAQ	SMCI	Wed, Dec 14, 2022	90.50	91.55	87.93	90.04
3956	NASDAQ	SMCI	Tue, Dec 13, 2022	92.72	93.00	88.77	90.01
3955	NASDAQ	SMCI	Mon, Dec 12, 2022	85.15	89.48	84.29	89.16
3954	NASDAQ	SMCI	Fri, Dec 9, 2022	85.38	86.50	83.30	84.02
3953	NASDAQ	SMCI	Thu, Dec 8, 2022	86.32	89.97	85.15	85.61
3952	NASDAQ	SMCI	Wed, Dec 7, 2022	84.67	87.16	82.77	86.10
3951	NASDAQ	SMCI	Tue, Dec 6, 2022	83.35	86.43	81.03	86.28
3950	NASDAQ	SMCI	Mon, Dec 5, 2022	86.50	86.67	82.56	83.31
3949	NASDAQ	SMCI	Fri, Dec 2, 2022	88.69	89.50	85.35	86.70
3948	NASDAQ	SMCI	Thu, Dec 1, 2022	91.76	93.22	89.03	90.51
3947	NASDAQ	SMCI	Wed, Nov 30, 2022	91.44	91.49	85.70	90.23
3946	NASDAQ	SMCI	Tue, Nov 29, 2022	92.44	94.89	89.84	91.49
3945	NASDAQ	SMCI	Mon, Nov 28, 2022	93.00	95.22	91.86	92.50
3944	NASDAQ	SMCI	Fri, Nov 25, 2022	91.87	94.99	91.55	93.87
3943	NASDAQ	SMCI	Wed, Nov 23, 2022	88.24	91.74	87.64	91.22
3942	NASDAQ	SMCI	Tue, Nov 22, 2022	83.91	87.92	83.04	87.72
3941	NASDAQ	SMCI	Mon, Nov 21, 2022	86.00	86.49	83.38	83.91
3940	NASDAQ	SMCI	Fri, Nov 18, 2022	88.61	88.61	84.25	86.49
3939	NASDAQ	SMCI	Thu, Nov 17, 2022	82.50	88.03	82.50	87.02
3938	NASDAQ	SMCI	Wed, Nov 16, 2022	86.96	87.72	81.29	82.17
3937	NASDAQ	SMCI	Tue, Nov 15, 2022	85.25	89.69	84.00	86.89
3936	NASDAQ	SMCI	Mon, Nov 14, 2022	82.94	84.09	80.60	81.93
3935	NASDAQ	SMCI	Fri, Nov 11, 2022	81.88	86.15	81.41	83.47
3934	NASDAQ	SMCI	Thu, Nov 10, 2022	80.86	81.11	78.54	80.72
3933	NASDAQ	SMCI	Wed, Nov 9, 2022	78.62	81.12	76.21	76.49
3932	NASDAQ	SMCI	Tue, Nov 8, 2022	78.50	79.90	77.05	78.31
3931	NASDAQ	SMCI	Mon, Nov 7, 2022	76.99	78.69	76.85	77.15
3930	NASDAQ	SMCI	Fri, Nov 4, 2022	80.26	82.91	75.37	76.63
3929	NASDAQ	SMCI	Thu, Nov 3, 2022	78.70	81.41	75.21	79.70
3928	NASDAQ	SMCI	Wed, Nov 2, 2022	75.00	85.95	74.15	80.84
3927	NASDAQ	SMCI	Tue, Nov 1, 2022	70.20	72.20	69.17	71.86
3926	NASDAQ	SMCI	Mon, Oct 31, 2022	68.58	70.19	67.75	69.59
3925	NASDAQ	SMCI	Fri, Oct 28, 2022	66.78	68.85	66.62	68.72
3924	NASDAQ	SMCI	Thu, Oct 27, 2022	67.00	68.30	66.59	66.82
3923	NASDAQ	SMCI	Wed, Oct 26, 2022	66.48	68.18	65.50	65.65
3922	NASDAQ	SMCI	Tue, Oct 25, 2022	63.09	67.18	63.09	67.04
3921	NASDAQ	SMCI	Mon, Oct 24, 2022	65.10	65.62	62.80	63.01
3920	NASDAQ	SMCI	Fri, Oct 21, 2022	60.64	65.43	60.64	64.53
3919	NASDAQ	SMCI	Thu, Oct 20, 2022	64.40	65.00	60.11	61.34
3918	NASDAQ	SMCI	Wed, Oct 19, 2022	54.66	56.14	54.64	55.59
3917	NASDAQ	SMCI	Tue, Oct 18, 2022	57.93	57.97	54.44	55.36
3916	NASDAQ	SMCI	Mon, Oct 17, 2022	55.44	56.40	54.84	56.12
3915	NASDAQ	SMCI	Fri, Oct 14, 2022	56.06	56.06	53.10	54.02
3914	NASDAQ	SMCI	Thu, Oct 13, 2022	51.79	55.40	50.28	55.15
3913	NASDAQ	SMCI	Wed, Oct 12, 2022	55.00	55.21	52.30	52.42
3912	NASDAQ	SMCI	Tue, Oct 11, 2022	55.50	56.91	54.79	55.74
3911	NASDAQ	SMCI	Mon, Oct 10, 2022	59.87	59.99	56.14	56.25
3910	NASDAQ	SMCI	Fri, Oct 7, 2022	60.01	60.28	58.39	58.93
3909	NASDAQ	SMCI	Thu, Oct 6, 2022	60.17	61.89	60.10	61.45
3908	NASDAQ	SMCI	Wed, Oct 5, 2022	59.66	61.68	58.81	60.47
3907	NASDAQ	SMCI	Tue, Oct 4, 2022	58.93	60.73	58.71	60.27
3906	NASDAQ	SMCI	Mon, Oct 3, 2022	56.55	57.81	55.19	57.07
3905	NASDAQ	SMCI	Fri, Sep 30, 2022	54.14	57.21	54.00	55.07
3904	NASDAQ	SMCI	Thu, Sep 29, 2022	54.91	54.91	53.21	54.45
3903	NASDAQ	SMCI	Wed, Sep 28, 2022	53.50	55.91	53.20	55.65
3902	NASDAQ	SMCI	Tue, Sep 27, 2022	53.05	53.65	52.29	53.50
3901	NASDAQ	SMCI	Mon, Sep 26, 2022	53.18	53.99	51.67	52.15
3900	NASDAQ	SMCI	Fri, Sep 23, 2022	52.73	53.64	51.63	53.43
3899	NASDAQ	SMCI	Thu, Sep 22, 2022	55.04	55.21	52.84	54.19
3898	NASDAQ	SMCI	Wed, Sep 21, 2022	56.29	57.23	54.76	55.03
3897	NASDAQ	SMCI	Tue, Sep 20, 2022	57.24	57.58	55.67	55.80
3896	NASDAQ	SMCI	Mon, Sep 19, 2022	58.14	59.79	56.03	57.97
3895	NASDAQ	SMCI	Fri, Sep 16, 2022	64.66	64.66	60.44	62.30
3894	NASDAQ	SMCI	Thu, Sep 15, 2022	64.10	65.93	63.56	65.36
3893	NASDAQ	SMCI	Wed, Sep 14, 2022	63.64	64.45	62.47	64.38
3892	NASDAQ	SMCI	Tue, Sep 13, 2022	64.00	64.99	62.61	63.42
3891	NASDAQ	SMCI	Mon, Sep 12, 2022	67.09	68.17	65.01	66.66
3890	NASDAQ	SMCI	Fri, Sep 9, 2022	66.28	67.08	65.32	66.88
3889	NASDAQ	SMCI	Thu, Sep 8, 2022	62.70	65.07	62.26	64.98
3888	NASDAQ	SMCI	Wed, Sep 7, 2022	61.44	63.59	60.84	63.31
3887	NASDAQ	SMCI	Tue, Sep 6, 2022	64.62	65.25	61.13	61.58
3886	NASDAQ	SMCI	Fri, Sep 2, 2022	64.40	66.79	63.96	64.54
3885	NASDAQ	SMCI	Thu, Sep 1, 2022	63.90	64.32	61.90	63.30
3884	NASDAQ	SMCI	Wed, Aug 31, 2022	64.93	66.14	63.70	65.08
3883	NASDAQ	SMCI	Tue, Aug 30, 2022	69.59	70.02	64.30	64.60
3882	NASDAQ	SMCI	Mon, Aug 29, 2022	68.36	71.17	68.00	69.26
3881	NASDAQ	SMCI	Fri, Aug 26, 2022	74.10	74.10	69.40	69.82
3880	NASDAQ	SMCI	Thu, Aug 25, 2022	71.48	74.93	71.04	74.37
3879	NASDAQ	SMCI	Wed, Aug 24, 2022	67.67	71.98	66.50	70.29
3878	NASDAQ	SMCI	Tue, Aug 23, 2022	68.30	69.99	67.66	67.67
3877	NASDAQ	SMCI	Mon, Aug 22, 2022	68.89	70.13	67.65	67.95
3876	NASDAQ	SMCI	Fri, Aug 19, 2022	71.09	71.09	69.16	69.83
3875	NASDAQ	SMCI	Thu, Aug 18, 2022	67.90	72.57	67.65	71.96
3874	NASDAQ	SMCI	Wed, Aug 17, 2022	66.35	68.48	65.38	67.61
3873	NASDAQ	SMCI	Tue, Aug 16, 2022	66.53	66.92	65.47	66.12
3872	NASDAQ	SMCI	Mon, Aug 15, 2022	65.19	67.48	64.50	67.03
3871	NASDAQ	SMCI	Fri, Aug 12, 2022	63.35	66.98	62.50	65.31
3870	NASDAQ	SMCI	Thu, Aug 11, 2022	64.53	67.99	64.05	64.22
3869	NASDAQ	SMCI	Wed, Aug 10, 2022	63.76	68.80	63.09	63.73
3868	NASDAQ	SMCI	Tue, Aug 9, 2022	60.51	60.78	57.11	58.19
3867	NASDAQ	SMCI	Mon, Aug 8, 2022	59.40	61.98	59.32	61.09
3866	NASDAQ	SMCI	Fri, Aug 5, 2022	58.50	60.31	58.00	59.09
3865	NASDAQ	SMCI	Thu, Aug 4, 2022	57.62	59.74	56.99	59.13
3864	NASDAQ	SMCI	Wed, Aug 3, 2022	56.40	58.11	55.82	57.25
3863	NASDAQ	SMCI	Tue, Aug 2, 2022	54.81	56.42	54.09	56.16
3862	NASDAQ	SMCI	Mon, Aug 1, 2022	53.90	56.60	53.45	55.24
3861	NASDAQ	SMCI	Fri, Jul 29, 2022	53.26	55.15	52.56	54.01
3860	NASDAQ	SMCI	Thu, Jul 28, 2022	51.81	53.30	50.26	53.13
3859	NASDAQ	SMCI	Wed, Jul 27, 2022	51.69	51.75	50.86	51.38
3858	NASDAQ	SMCI	Tue, Jul 26, 2022	52.40	53.45	51.31	51.70
3857	NASDAQ	SMCI	Mon, Jul 25, 2022	51.06	52.57	50.61	52.48
3856	NASDAQ	SMCI	Fri, Jul 22, 2022	50.92	52.32	50.41	50.72
3855	NASDAQ	SMCI	Thu, Jul 21, 2022	53.81	53.99	50.19	51.63
3854	NASDAQ	SMCI	Wed, Jul 20, 2022	44.25	45.82	43.60	45.57
3853	NASDAQ	SMCI	Tue, Jul 19, 2022	43.09	44.59	42.81	43.76
3852	NASDAQ	SMCI	Mon, Jul 18, 2022	42.72	43.50	42.40	42.50
3851	NASDAQ	SMCI	Fri, Jul 15, 2022	42.28	42.66	41.33	42.16
3850	NASDAQ	SMCI	Thu, Jul 14, 2022	40.61	41.12	39.63	41.05
3849	NASDAQ	SMCI	Wed, Jul 13, 2022	40.42	41.45	39.95	41.10
3848	NASDAQ	SMCI	Tue, Jul 12, 2022	40.29	41.23	40.25	40.68
3847	NASDAQ	SMCI	Mon, Jul 11, 2022	40.34	40.68	39.96	40.36
3846	NASDAQ	SMCI	Fri, Jul 8, 2022	40.16	40.93	39.78	40.46
3845	NASDAQ	SMCI	Thu, Jul 7, 2022	39.62	40.70	39.62	40.38
3844	NASDAQ	SMCI	Wed, Jul 6, 2022	38.78	39.31	37.76	39.10
3843	NASDAQ	SMCI	Tue, Jul 5, 2022	38.34	39.00	37.01	38.99
3842	NASDAQ	SMCI	Fri, Jul 1, 2022	40.08	40.78	37.87	39.13
3841	NASDAQ	SMCI	Thu, Jun 30, 2022	40.43	41.33	39.81	40.35
3840	NASDAQ	SMCI	Wed, Jun 29, 2022	41.60	41.99	40.02	41.12
3839	NASDAQ	SMCI	Tue, Jun 28, 2022	43.76	44.73	41.79	41.80
3838	NASDAQ	SMCI	Mon, Jun 27, 2022	43.24	44.44	42.47	43.28
3837	NASDAQ	SMCI	Fri, Jun 24, 2022	42.34	43.22	41.32	42.70
3836	NASDAQ	SMCI	Thu, Jun 23, 2022	43.44	43.63	41.40	41.65
3835	NASDAQ	SMCI	Wed, Jun 22, 2022	43.87	45.09	43.05	43.38
3834	NASDAQ	SMCI	Tue, Jun 21, 2022	44.30	45.48	43.48	45.03
3833	NASDAQ	SMCI	Fri, Jun 17, 2022	42.84	44.11	42.42	43.12
3832	NASDAQ	SMCI	Thu, Jun 16, 2022	45.71	46.32	42.82	42.91
3831	NASDAQ	SMCI	Wed, Jun 15, 2022	46.75	47.95	45.28	47.21
3830	NASDAQ	SMCI	Tue, Jun 14, 2022	46.88	47.10	45.98	46.42
3829	NASDAQ	SMCI	Mon, Jun 13, 2022	47.16	47.84	45.48	46.88
3828	NASDAQ	SMCI	Fri, Jun 10, 2022	49.59	49.60	48.02	48.75
3827	NASDAQ	SMCI	Thu, Jun 9, 2022	54.00	54.29	50.15	50.19
3826	NASDAQ	SMCI	Wed, Jun 8, 2022	56.00	56.72	53.86	54.27
3825	NASDAQ	SMCI	Tue, Jun 7, 2022	54.13	56.87	53.60	56.19
3824	NASDAQ	SMCI	Mon, Jun 6, 2022	55.55	57.65	54.45	54.99
3823	NASDAQ	SMCI	Fri, Jun 3, 2022	54.76	56.48	53.70	54.81
3822	NASDAQ	SMCI	Thu, Jun 2, 2022	52.25	56.07	52.08	55.49
3821	NASDAQ	SMCI	Wed, Jun 1, 2022	50.58	52.21	49.32	51.70
3820	NASDAQ	SMCI	Tue, May 31, 2022	49.50	50.61	48.50	50.06
3819	NASDAQ	SMCI	Fri, May 27, 2022	49.71	49.94	49.11	49.47
3818	NASDAQ	SMCI	Thu, May 26, 2022	48.21	50.14	48.15	49.26
3817	NASDAQ	SMCI	Wed, May 25, 2022	47.15	48.83	47.15	48.77
3816	NASDAQ	SMCI	Tue, May 24, 2022	48.93	49.25	46.73	47.45
3815	NASDAQ	SMCI	Mon, May 23, 2022	49.99	50.21	48.75	49.33
3814	NASDAQ	SMCI	Fri, May 20, 2022	51.01	51.22	48.57	49.76
3813	NASDAQ	SMCI	Thu, May 19, 2022	52.28	52.60	50.05	50.39
3812	NASDAQ	SMCI	Wed, May 18, 2022	53.60	54.90	51.94	52.37
3811	NASDAQ	SMCI	Tue, May 17, 2022	53.50	54.44	52.15	54.08
3810	NASDAQ	SMCI	Mon, May 16, 2022	52.03	53.45	51.75	52.59
3809	NASDAQ	SMCI	Fri, May 13, 2022	51.42	52.50	50.40	52.35
3808	NASDAQ	SMCI	Thu, May 12, 2022	48.75	51.19	48.74	51.14
3807	NASDAQ	SMCI	Wed, May 11, 2022	50.40	51.97	49.12	49.35
3806	NASDAQ	SMCI	Tue, May 10, 2022	49.67	51.50	48.83	51.08
3805	NASDAQ	SMCI	Mon, May 9, 2022	50.39	51.34	48.79	49.17
3804	NASDAQ	SMCI	Fri, May 6, 2022	52.37	52.82	50.02	51.21
3803	NASDAQ	SMCI	Thu, May 5, 2022	56.65	58.34	51.34	53.04
3802	NASDAQ	SMCI	Wed, May 4, 2022	48.32	56.96	48.25	56.72
3801	NASDAQ	SMCI	Tue, May 3, 2022	42.75	43.69	42.19	43.23
3800	NASDAQ	SMCI	Mon, May 2, 2022	42.13	42.42	41.05	42.40
3799	NASDAQ	SMCI	Fri, Apr 29, 2022	42.53	43.76	41.90	42.10
3798	NASDAQ	SMCI	Thu, Apr 28, 2022	41.31	43.02	41.31	42.98
3797	NASDAQ	SMCI	Wed, Apr 27, 2022	41.30	42.92	41.10	41.64
3796	NASDAQ	SMCI	Tue, Apr 26, 2022	42.31	42.62	41.05	41.25
3795	NASDAQ	SMCI	Mon, Apr 25, 2022	42.02	43.14	41.70	42.78
3794	NASDAQ	SMCI	Fri, Apr 22, 2022	43.11	43.55	41.64	42.36
3793	NASDAQ	SMCI	Thu, Apr 21, 2022	45.10	46.15	42.31	42.72
3792	NASDAQ	SMCI	Wed, Apr 20, 2022	44.79	46.84	44.77	45.05
3791	NASDAQ	SMCI	Tue, Apr 19, 2022	42.00	44.86	41.11	44.65
3790	NASDAQ	SMCI	Mon, Apr 18, 2022	36.23	36.82	36.19	36.61
3789	NASDAQ	SMCI	Thu, Apr 14, 2022	35.81	36.66	35.74	36.52
3788	NASDAQ	SMCI	Wed, Apr 13, 2022	35.10	35.78	34.83	35.60
3787	NASDAQ	SMCI	Tue, Apr 12, 2022	35.33	36.19	34.79	34.83
3786	NASDAQ	SMCI	Mon, Apr 11, 2022	35.00	35.66	34.53	35.19
3785	NASDAQ	SMCI	Fri, Apr 8, 2022	34.75	35.62	34.11	35.31
3784	NASDAQ	SMCI	Thu, Apr 7, 2022	35.26	35.72	34.68	35.40
3783	NASDAQ	SMCI	Wed, Apr 6, 2022	36.11	36.28	35.26	35.35
3782	NASDAQ	SMCI	Tue, Apr 5, 2022	37.64	37.93	36.36	36.40
3781	NASDAQ	SMCI	Mon, Apr 4, 2022	37.68	37.98	37.19	37.74
3780	NASDAQ	SMCI	Fri, Apr 1, 2022	38.30	38.99	36.86	37.92
3779	NASDAQ	SMCI	Thu, Mar 31, 2022	39.56	39.84	38.00	38.07
3778	NASDAQ	SMCI	Wed, Mar 30, 2022	42.42	43.13	39.43	39.58
3777	NASDAQ	SMCI	Tue, Mar 29, 2022	42.29	43.04	42.06	42.48
3776	NASDAQ	SMCI	Mon, Mar 28, 2022	41.96	42.16	41.12	41.86
3775	NASDAQ	SMCI	Fri, Mar 25, 2022	42.63	42.63	41.73	41.99
3774	NASDAQ	SMCI	Thu, Mar 24, 2022	42.55	43.03	42.17	42.51
3773	NASDAQ	SMCI	Wed, Mar 23, 2022	42.81	42.99	41.17	42.34
3772	NASDAQ	SMCI	Tue, Mar 22, 2022	43.14	43.59	42.68	42.95
3771	NASDAQ	SMCI	Mon, Mar 21, 2022	42.54	43.56	42.54	42.99
3770	NASDAQ	SMCI	Fri, Mar 18, 2022	41.95	43.21	41.59	42.89
3769	NASDAQ	SMCI	Thu, Mar 17, 2022	42.48	42.80	41.78	41.94
3768	NASDAQ	SMCI	Wed, Mar 16, 2022	42.00	43.04	41.70	42.75
3767	NASDAQ	SMCI	Tue, Mar 15, 2022	40.66	41.86	40.33	41.82
3766	NASDAQ	SMCI	Mon, Mar 14, 2022	41.55	41.85	40.18	40.52
3765	NASDAQ	SMCI	Fri, Mar 11, 2022	41.62	41.97	40.86	41.59
3764	NASDAQ	SMCI	Thu, Mar 10, 2022	41.08	42.04	40.82	41.18
3763	NASDAQ	SMCI	Wed, Mar 9, 2022	41.14	41.94	40.87	41.60
3762	NASDAQ	SMCI	Tue, Mar 8, 2022	40.52	41.17	39.99	40.48
3761	NASDAQ	SMCI	Mon, Mar 7, 2022	41.50	41.68	40.08	40.44
3760	NASDAQ	SMCI	Fri, Mar 4, 2022	41.60	41.92	40.43	41.57
3759	NASDAQ	SMCI	Thu, Mar 3, 2022	42.37	42.95	41.68	42.11
3758	NASDAQ	SMCI	Wed, Mar 2, 2022	40.13	42.46	40.13	42.17
3757	NASDAQ	SMCI	Tue, Mar 1, 2022	39.27	40.35	38.78	39.90
3756	NASDAQ	SMCI	Mon, Feb 28, 2022	39.55	40.66	38.90	39.29
3755	NASDAQ	SMCI	Fri, Feb 25, 2022	39.33	40.18	38.62	40.17
3754	NASDAQ	SMCI	Thu, Feb 24, 2022	37.35	39.23	37.00	39.19
3753	NASDAQ	SMCI	Wed, Feb 23, 2022	39.43	39.97	38.76	39.03
3752	NASDAQ	SMCI	Tue, Feb 22, 2022	38.93	40.19	38.33	39.18
3751	NASDAQ	SMCI	Fri, Feb 18, 2022	38.82	39.37	38.55	39.16
3750	NASDAQ	SMCI	Thu, Feb 17, 2022	39.23	39.46	38.84	38.85
3749	NASDAQ	SMCI	Wed, Feb 16, 2022	39.38	39.96	39.01	39.76
3748	NASDAQ	SMCI	Tue, Feb 15, 2022	38.41	39.79	38.41	39.73
3747	NASDAQ	SMCI	Mon, Feb 14, 2022	37.75	38.35	37.67	38.07
3746	NASDAQ	SMCI	Fri, Feb 11, 2022	38.42	38.79	37.61	38.06
3745	NASDAQ	SMCI	Thu, Feb 10, 2022	38.26	39.15	38.06	38.57
3744	NASDAQ	SMCI	Wed, Feb 9, 2022	39.00	39.00	38.06	38.65
3743	NASDAQ	SMCI	Tue, Feb 8, 2022	38.00	38.61	37.69	38.50
3742	NASDAQ	SMCI	Mon, Feb 7, 2022	38.40	38.71	37.21	38.01
3741	NASDAQ	SMCI	Fri, Feb 4, 2022	39.18	39.82	38.08	38.20
3740	NASDAQ	SMCI	Thu, Feb 3, 2022	43.41	43.41	38.69	39.31
3739	NASDAQ	SMCI	Wed, Feb 2, 2022	43.52	44.01	40.94	43.81
3738	NASDAQ	SMCI	Tue, Feb 1, 2022	40.80	41.75	39.72	41.70
3737	NASDAQ	SMCI	Mon, Jan 31, 2022	39.91	40.52	39.30	40.52
3736	NASDAQ	SMCI	Fri, Jan 28, 2022	38.75	40.17	38.16	40.15
3735	NASDAQ	SMCI	Thu, Jan 27, 2022	39.71	40.07	38.50	38.82
3734	NASDAQ	SMCI	Wed, Jan 26, 2022	40.14	40.78	38.40	39.01
3733	NASDAQ	SMCI	Tue, Jan 25, 2022	40.34	40.68	38.70	39.45
3732	NASDAQ	SMCI	Mon, Jan 24, 2022	40.35	41.05	38.94	40.94
3731	NASDAQ	SMCI	Fri, Jan 21, 2022	41.55	43.23	41.00	41.01
3730	NASDAQ	SMCI	Thu, Jan 20, 2022	42.15	43.82	41.63	42.30
3729	NASDAQ	SMCI	Wed, Jan 19, 2022	46.17	46.17	42.08	42.15
3728	NASDAQ	SMCI	Tue, Jan 18, 2022	45.50	46.68	45.30	46.17
3727	NASDAQ	SMCI	Fri, Jan 14, 2022	45.50	45.91	45.46	45.57
3726	NASDAQ	SMCI	Thu, Jan 13, 2022	45.19	45.65	44.85	45.29
3725	NASDAQ	SMCI	Wed, Jan 12, 2022	45.34	45.37	44.37	44.84
3724	NASDAQ	SMCI	Tue, Jan 11, 2022	44.00	45.10	43.84	44.91
3723	NASDAQ	SMCI	Mon, Jan 10, 2022	43.88	44.20	42.68	44.18
3722	NASDAQ	SMCI	Fri, Jan 7, 2022	45.10	45.42	44.05	44.08
3721	NASDAQ	SMCI	Thu, Jan 6, 2022	45.41	46.09	44.93	45.10
3720	NASDAQ	SMCI	Wed, Jan 5, 2022	47.38	47.99	45.20	45.36
3719	NASDAQ	SMCI	Tue, Jan 4, 2022	46.69	47.53	46.50	47.14
3718	NASDAQ	SMCI	Mon, Jan 3, 2022	44.61	45.62	44.20	45.62
3717	NASDAQ	SMCI	Fri, Dec 31, 2021	44.57	44.91	43.81	43.95
3716	NASDAQ	SMCI	Thu, Dec 30, 2021	45.55	46.41	44.68	44.68
3715	NASDAQ	SMCI	Wed, Dec 29, 2021	44.21	45.58	44.03	45.55
3714	NASDAQ	SMCI	Tue, Dec 28, 2021	44.88	44.97	43.71	44.17
3713	NASDAQ	SMCI	Mon, Dec 27, 2021	43.09	44.80	42.80	44.76
3712	NASDAQ	SMCI	Thu, Dec 23, 2021	42.66	43.15	42.63	42.72
3711	NASDAQ	SMCI	Wed, Dec 22, 2021	42.94	42.98	42.23	42.59
3710	NASDAQ	SMCI	Tue, Dec 21, 2021	41.79	43.17	41.79	42.63
3709	NASDAQ	SMCI	Mon, Dec 20, 2021	40.34	41.48	39.93	41.28
3708	NASDAQ	SMCI	Fri, Dec 17, 2021	41.41	41.80	40.64	40.94
3707	NASDAQ	SMCI	Thu, Dec 16, 2021	42.60	42.88	41.41	41.60
3706	NASDAQ	SMCI	Wed, Dec 15, 2021	41.61	42.50	41.32	42.38
3705	NASDAQ	SMCI	Tue, Dec 14, 2021	41.79	42.13	41.13	41.63
3704	NASDAQ	SMCI	Mon, Dec 13, 2021	42.80	43.18	41.86	41.91
3703	NASDAQ	SMCI	Fri, Dec 10, 2021	43.38	43.51	42.15	42.87
3702	NASDAQ	SMCI	Thu, Dec 9, 2021	43.43	43.77	42.41	42.44
3701	NASDAQ	SMCI	Wed, Dec 8, 2021	44.22	44.84	43.18	43.73
3700	NASDAQ	SMCI	Tue, Dec 7, 2021	43.21	44.11	43.05	43.88
3699	NASDAQ	SMCI	Mon, Dec 6, 2021	43.68	43.95	42.70	42.70
3698	NASDAQ	SMCI	Fri, Dec 3, 2021	42.89	43.50	41.88	43.23
3697	NASDAQ	SMCI	Thu, Dec 2, 2021	42.50	43.29	42.04	42.84
3696	NASDAQ	SMCI	Wed, Dec 1, 2021	42.00	43.16	41.71	42.43
3695	NASDAQ	SMCI	Tue, Nov 30, 2021	40.24	41.67	39.76	41.40
3694	NASDAQ	SMCI	Mon, Nov 29, 2021	40.62	41.08	39.95	40.63
3693	NASDAQ	SMCI	Fri, Nov 26, 2021	41.23	41.46	39.36	40.43
3692	NASDAQ	SMCI	Wed, Nov 24, 2021	41.66	42.31	41.36	41.96
3691	NASDAQ	SMCI	Tue, Nov 23, 2021	42.01	42.66	41.64	41.78
3690	NASDAQ	SMCI	Mon, Nov 22, 2021	42.29	43.49	42.13	42.17
3689	NASDAQ	SMCI	Fri, Nov 19, 2021	42.39	43.08	41.94	42.18
3688	NASDAQ	SMCI	Thu, Nov 18, 2021	42.56	42.93	41.90	42.86
3687	NASDAQ	SMCI	Wed, Nov 17, 2021	43.79	44.15	42.19	42.50
3686	NASDAQ	SMCI	Tue, Nov 16, 2021	42.81	44.02	42.58	44.01
3685	NASDAQ	SMCI	Mon, Nov 15, 2021	43.63	43.63	42.30	43.09
3684	NASDAQ	SMCI	Fri, Nov 12, 2021	44.61	44.83	43.31	43.69
3683	NASDAQ	SMCI	Thu, Nov 11, 2021	43.72	44.61	43.72	44.31
3682	NASDAQ	SMCI	Wed, Nov 10, 2021	44.53	44.75	43.34	43.82
3681	NASDAQ	SMCI	Tue, Nov 9, 2021	44.81	45.50	44.65	44.84
3680	NASDAQ	SMCI	Mon, Nov 8, 2021	46.56	47.00	44.92	45.04
3679	NASDAQ	SMCI	Fri, Nov 5, 2021	46.00	47.06	44.74	46.58
3678	NASDAQ	SMCI	Thu, Nov 4, 2021	41.91	47.14	41.91	46.97
3677	NASDAQ	SMCI	Wed, Nov 3, 2021	41.41	44.00	40.26	41.87
3676	NASDAQ	SMCI	Tue, Nov 2, 2021	36.68	37.06	36.55	37.06
3675	NASDAQ	SMCI	Mon, Nov 1, 2021	35.45	36.72	35.45	36.65
3674	NASDAQ	SMCI	Fri, Oct 29, 2021	35.50	36.18	35.34	35.39
3673	NASDAQ	SMCI	Thu, Oct 28, 2021	35.34	36.09	35.31	35.44
3672	NASDAQ	SMCI	Wed, Oct 27, 2021	35.34	35.89	35.04	35.31
3671	NASDAQ	SMCI	Tue, Oct 26, 2021	35.27	35.85	34.82	35.45
3670	NASDAQ	SMCI	Mon, Oct 25, 2021	35.25	35.49	35.10	35.33
3669	NASDAQ	SMCI	Fri, Oct 22, 2021	35.32	36.23	35.11	35.30
3668	NASDAQ	SMCI	Thu, Oct 21, 2021	35.36	35.57	34.86	35.37
3667	NASDAQ	SMCI	Wed, Oct 20, 2021	35.39	35.51	34.97	35.35
3666	NASDAQ	SMCI	Tue, Oct 19, 2021	35.03	35.33	34.78	35.24
3665	NASDAQ	SMCI	Mon, Oct 18, 2021	35.25	35.65	34.80	34.97
3664	NASDAQ	SMCI	Fri, Oct 15, 2021	36.50	36.71	35.39	35.44
3663	NASDAQ	SMCI	Thu, Oct 14, 2021	36.18	36.34	35.70	35.96
3662	NASDAQ	SMCI	Wed, Oct 13, 2021	36.16	36.17	35.42	35.80
3661	NASDAQ	SMCI	Tue, Oct 12, 2021	37.15	37.29	35.79	35.88
3660	NASDAQ	SMCI	Mon, Oct 11, 2021	36.93	37.22	36.80	36.99
3659	NASDAQ	SMCI	Fri, Oct 8, 2021	37.36	37.72	36.76	36.88
3658	NASDAQ	SMCI	Thu, Oct 7, 2021	36.85	37.79	36.58	37.30
3657	NASDAQ	SMCI	Wed, Oct 6, 2021	36.91	37.21	36.27	36.52
3656	NASDAQ	SMCI	Tue, Oct 5, 2021	36.86	37.44	36.58	37.28
3655	NASDAQ	SMCI	Mon, Oct 4, 2021	37.80	37.80	36.70	36.88
3654	NASDAQ	SMCI	Fri, Oct 1, 2021	36.72	37.54	36.30	37.35
3653	NASDAQ	SMCI	Thu, Sep 30, 2021	36.85	37.76	36.33	36.57
3652	NASDAQ	SMCI	Wed, Sep 29, 2021	37.35	37.54	36.58	36.70
3651	NASDAQ	SMCI	Tue, Sep 28, 2021	37.57	37.74	37.11	37.30
3650	NASDAQ	SMCI	Mon, Sep 27, 2021	37.21	38.13	37.19	37.88
3649	NASDAQ	SMCI	Fri, Sep 24, 2021	37.25	37.80	36.81	37.30
3648	NASDAQ	SMCI	Thu, Sep 23, 2021	37.99	38.75	37.38	37.50
3647	NASDAQ	SMCI	Wed, Sep 22, 2021	36.88	38.04	36.88	37.74
3646	NASDAQ	SMCI	Tue, Sep 21, 2021	36.69	36.90	36.33	36.67
3645	NASDAQ	SMCI	Mon, Sep 20, 2021	36.54	36.69	35.65	36.32
3644	NASDAQ	SMCI	Fri, Sep 17, 2021	36.21	37.49	36.08	37.25
3643	NASDAQ	SMCI	Thu, Sep 16, 2021	36.23	36.68	36.01	36.43
3642	NASDAQ	SMCI	Wed, Sep 15, 2021	36.21	36.45	35.82	36.44
3641	NASDAQ	SMCI	Tue, Sep 14, 2021	37.35	37.35	35.78	36.07
3640	NASDAQ	SMCI	Mon, Sep 13, 2021	36.86	37.33	36.32	37.13
3639	NASDAQ	SMCI	Fri, Sep 10, 2021	36.59	36.95	36.56	36.59
3638	NASDAQ	SMCI	Thu, Sep 9, 2021	36.43	36.80	36.28	36.48
3637	NASDAQ	SMCI	Wed, Sep 8, 2021	36.43	36.78	36.23	36.33
3636	NASDAQ	SMCI	Tue, Sep 7, 2021	38.00	38.00	36.58	36.72
3635	NASDAQ	SMCI	Fri, Sep 3, 2021	38.00	38.65	37.93	38.00
3634	NASDAQ	SMCI	Thu, Sep 2, 2021	37.54	38.21	37.31	37.84
3633	NASDAQ	SMCI	Wed, Sep 1, 2021	36.71	37.93	36.38	37.54
3632	NASDAQ	SMCI	Tue, Aug 31, 2021	35.58	37.00	35.34	36.54
3631	NASDAQ	SMCI	Mon, Aug 30, 2021	35.81	35.81	35.27	35.50
3630	NASDAQ	SMCI	Fri, Aug 27, 2021	34.89	35.91	34.66	35.73
3629	NASDAQ	SMCI	Thu, Aug 26, 2021	35.63	36.02	34.93	34.97
3628	NASDAQ	SMCI	Wed, Aug 25, 2021	35.49	35.90	35.40	35.59
3627	NASDAQ	SMCI	Tue, Aug 24, 2021	35.85	36.15	35.42	35.49
3626	NASDAQ	SMCI	Mon, Aug 23, 2021	35.77	36.01	35.52	35.93
3625	NASDAQ	SMCI	Fri, Aug 20, 2021	34.64	35.70	34.64	35.64
3624	NASDAQ	SMCI	Thu, Aug 19, 2021	35.14	35.20	34.30	34.76
3623	NASDAQ	SMCI	Wed, Aug 18, 2021	36.42	36.60	35.54	35.62
3622	NASDAQ	SMCI	Tue, Aug 17, 2021	36.91	37.02	36.11	36.57
3621	NASDAQ	SMCI	Mon, Aug 16, 2021	36.30	37.12	35.70	37.06
3620	NASDAQ	SMCI	Fri, Aug 13, 2021	38.01	38.17	36.21	36.30
3619	NASDAQ	SMCI	Thu, Aug 12, 2021	38.67	39.25	38.01	38.33
3618	NASDAQ	SMCI	Wed, Aug 11, 2021	39.50	39.63	38.13	38.82
3617	NASDAQ	SMCI	Tue, Aug 10, 2021	38.97	39.41	38.30	38.57
3616	NASDAQ	SMCI	Mon, Aug 9, 2021	39.19	39.41	38.35	38.90
3615	NASDAQ	SMCI	Fri, Aug 6, 2021	38.80	39.39	38.51	38.95
3614	NASDAQ	SMCI	Thu, Aug 5, 2021	38.04	38.73	38.04	38.60
3613	NASDAQ	SMCI	Wed, Aug 4, 2021	37.60	38.35	37.60	37.80
3612	NASDAQ	SMCI	Tue, Aug 3, 2021	37.43	38.47	37.23	37.88
3611	NASDAQ	SMCI	Mon, Aug 2, 2021	38.10	38.64	37.30	37.46
3610	NASDAQ	SMCI	Fri, Jul 30, 2021	37.27	38.16	36.93	38.04
3609	NASDAQ	SMCI	Thu, Jul 29, 2021	36.00	37.50	35.79	37.35
3608	NASDAQ	SMCI	Wed, Jul 28, 2021	34.92	36.00	34.92	35.71
3607	NASDAQ	SMCI	Tue, Jul 27, 2021	35.08	35.08	34.40	34.97
3606	NASDAQ	SMCI	Mon, Jul 26, 2021	35.18	35.74	35.13	35.28
3605	NASDAQ	SMCI	Fri, Jul 23, 2021	34.51	35.12	34.30	35.10
3604	NASDAQ	SMCI	Thu, Jul 22, 2021	34.88	35.11	34.29	34.42
3603	NASDAQ	SMCI	Wed, Jul 21, 2021	34.87	35.35	34.59	35.13
3602	NASDAQ	SMCI	Tue, Jul 20, 2021	35.11	35.92	34.79	34.83
3601	NASDAQ	SMCI	Mon, Jul 19, 2021	33.54	34.95	33.48	34.93
3600	NASDAQ	SMCI	Fri, Jul 16, 2021	34.80	34.89	34.00	34.14
3599	NASDAQ	SMCI	Thu, Jul 15, 2021	34.37	34.67	33.98	34.55
3598	NASDAQ	SMCI	Wed, Jul 14, 2021	33.23	34.55	33.03	34.45
3597	NASDAQ	SMCI	Tue, Jul 13, 2021	33.46	33.53	32.88	32.95
3596	NASDAQ	SMCI	Mon, Jul 12, 2021	34.79	34.80	33.50	33.59
3595	NASDAQ	SMCI	Fri, Jul 9, 2021	34.29	34.91	34.06	34.56
3594	NASDAQ	SMCI	Thu, Jul 8, 2021	34.00	34.47	33.33	33.80
3593	NASDAQ	SMCI	Wed, Jul 7, 2021	34.62	35.11	34.02	34.28
3592	NASDAQ	SMCI	Tue, Jul 6, 2021	35.37	35.37	34.59	34.60
3591	NASDAQ	SMCI	Fri, Jul 2, 2021	35.59	35.92	34.99	35.41
3590	NASDAQ	SMCI	Thu, Jul 1, 2021	35.35	35.85	34.97	35.46
3589	NASDAQ	SMCI	Wed, Jun 30, 2021	35.22	35.49	34.83	35.18
3588	NASDAQ	SMCI	Tue, Jun 29, 2021	35.59	35.73	35.06	35.39
3587	NASDAQ	SMCI	Mon, Jun 28, 2021	35.93	36.14	35.03	35.53
3586	NASDAQ	SMCI	Fri, Jun 25, 2021	35.40	36.11	35.20	36.01
3585	NASDAQ	SMCI	Thu, Jun 24, 2021	34.74	35.41	34.49	35.37
3584	NASDAQ	SMCI	Wed, Jun 23, 2021	34.02	34.66	33.94	34.34
3583	NASDAQ	SMCI	Tue, Jun 22, 2021	34.78	35.06	33.83	34.02
3582	NASDAQ	SMCI	Mon, Jun 21, 2021	34.48	35.59	34.43	34.93
3581	NASDAQ	SMCI	Fri, Jun 18, 2021	35.00	35.19	33.94	34.26
3580	NASDAQ	SMCI	Thu, Jun 17, 2021	35.52	35.89	35.06	35.39
3579	NASDAQ	SMCI	Wed, Jun 16, 2021	36.23	36.23	35.52	35.76
3578	NASDAQ	SMCI	Tue, Jun 15, 2021	36.17	36.47	36.01	36.18
3577	NASDAQ	SMCI	Mon, Jun 14, 2021	36.65	36.88	36.10	36.24
3576	NASDAQ	SMCI	Fri, Jun 11, 2021	36.60	36.74	36.34	36.65
3575	NASDAQ	SMCI	Thu, Jun 10, 2021	36.41	36.98	36.22	36.41
3574	NASDAQ	SMCI	Wed, Jun 9, 2021	36.85	36.98	36.28	36.31
3573	NASDAQ	SMCI	Tue, Jun 8, 2021	37.20	37.39	36.82	36.85
3572	NASDAQ	SMCI	Mon, Jun 7, 2021	36.79	37.15	36.47	37.00
3571	NASDAQ	SMCI	Fri, Jun 4, 2021	36.44	36.77	36.15	36.69
3570	NASDAQ	SMCI	Thu, Jun 3, 2021	36.22	36.45	35.77	36.41
3569	NASDAQ	SMCI	Wed, Jun 2, 2021	35.35	36.39	34.84	36.28
3568	NASDAQ	SMCI	Tue, Jun 1, 2021	35.08	35.46	34.72	35.21
3567	NASDAQ	SMCI	Fri, May 28, 2021	35.60	35.62	34.70	34.74
3566	NASDAQ	SMCI	Thu, May 27, 2021	35.50	36.39	35.50	35.98
3565	NASDAQ	SMCI	Wed, May 26, 2021	35.52	35.88	35.40	35.66
3564	NASDAQ	SMCI	Tue, May 25, 2021	35.88	36.11	35.47	35.47
3563	NASDAQ	SMCI	Mon, May 24, 2021	35.67	36.03	35.50	35.93
3562	NASDAQ	SMCI	Fri, May 21, 2021	36.01	36.40	35.58	35.66
3561	NASDAQ	SMCI	Thu, May 20, 2021	35.71	35.91	35.43	35.90
3560	NASDAQ	SMCI	Wed, May 19, 2021	35.46	35.96	35.21	35.80
3559	NASDAQ	SMCI	Tue, May 18, 2021	35.66	36.50	35.66	35.95
3558	NASDAQ	SMCI	Mon, May 17, 2021	35.92	36.31	35.66	36.13
3557	NASDAQ	SMCI	Fri, May 14, 2021	34.82	36.64	34.80	36.26
3556	NASDAQ	SMCI	Thu, May 13, 2021	33.75	34.76	33.48	34.57
3555	NASDAQ	SMCI	Wed, May 12, 2021	33.69	34.25	33.54	33.65
3554	NASDAQ	SMCI	Tue, May 11, 2021	34.64	34.68	33.87	34.19
3553	NASDAQ	SMCI	Mon, May 10, 2021	36.45	36.45	35.14	35.17
3552	NASDAQ	SMCI	Fri, May 7, 2021	36.02	36.91	35.62	36.39
3551	NASDAQ	SMCI	Thu, May 6, 2021	36.32	36.56	35.08	36.17
3550	NASDAQ	SMCI	Wed, May 5, 2021	35.59	36.96	35.20	36.26
3549	NASDAQ	SMCI	Tue, May 4, 2021	36.97	37.34	36.38	36.58
3548	NASDAQ	SMCI	Mon, May 3, 2021	37.42	37.61	37.01	37.26
3547	NASDAQ	SMCI	Fri, Apr 30, 2021	38.06	38.19	36.91	37.02
3546	NASDAQ	SMCI	Thu, Apr 29, 2021	38.56	38.68	37.90	38.10
3545	NASDAQ	SMCI	Wed, Apr 28, 2021	38.20	38.49	37.90	38.14
3544	NASDAQ	SMCI	Tue, Apr 27, 2021	38.58	38.90	38.28	38.50
3543	NASDAQ	SMCI	Mon, Apr 26, 2021	38.18	38.97	37.98	38.66
3542	NASDAQ	SMCI	Fri, Apr 23, 2021	37.99	38.59	37.77	38.25
3541	NASDAQ	SMCI	Thu, Apr 22, 2021	37.86	38.44	37.62	37.79
3540	NASDAQ	SMCI	Wed, Apr 21, 2021	37.78	38.63	37.53	38.50
3539	NASDAQ	SMCI	Tue, Apr 20, 2021	38.46	38.85	37.52	37.83
3538	NASDAQ	SMCI	Mon, Apr 19, 2021	39.00	39.26	38.27	38.56
3537	NASDAQ	SMCI	Fri, Apr 16, 2021	39.71	39.77	39.06	39.17
3536	NASDAQ	SMCI	Thu, Apr 15, 2021	39.50	39.65	39.18	39.33
3535	NASDAQ	SMCI	Wed, Apr 14, 2021	39.76	39.94	39.19	39.28
3534	NASDAQ	SMCI	Tue, Apr 13, 2021	40.05	40.34	39.33	39.53
3533	NASDAQ	SMCI	Mon, Apr 12, 2021	39.69	40.71	39.24	40.03
3532	NASDAQ	SMCI	Fri, Apr 9, 2021	39.37	39.76	39.11	39.68
3531	NASDAQ	SMCI	Thu, Apr 8, 2021	39.80	39.80	39.19	39.58
3530	NASDAQ	SMCI	Wed, Apr 7, 2021	39.41	39.61	39.17	39.34
3529	NASDAQ	SMCI	Tue, Apr 6, 2021	39.84	40.33	39.25	39.36
3528	NASDAQ	SMCI	Mon, Apr 5, 2021	39.62	40.31	39.62	40.00
3527	NASDAQ	SMCI	Thu, Apr 1, 2021	39.33	39.60	38.84	39.60
3526	NASDAQ	SMCI	Wed, Mar 31, 2021	37.95	39.31	37.95	39.06
3525	NASDAQ	SMCI	Tue, Mar 30, 2021	37.10	38.24	36.93	37.94
3524	NASDAQ	SMCI	Mon, Mar 29, 2021	37.65	38.37	37.29	37.47
3523	NASDAQ	SMCI	Fri, Mar 26, 2021	37.24	38.31	37.19	38.17
3522	NASDAQ	SMCI	Thu, Mar 25, 2021	37.25	37.67	36.73	37.06
3521	NASDAQ	SMCI	Wed, Mar 24, 2021	37.68	38.74	37.31	37.39
3520	NASDAQ	SMCI	Tue, Mar 23, 2021	38.67	38.69	37.46	37.66
3519	NASDAQ	SMCI	Mon, Mar 22, 2021	38.70	39.37	37.90	38.92
3518	NASDAQ	SMCI	Fri, Mar 19, 2021	37.58	38.76	37.44	38.55
3517	NASDAQ	SMCI	Thu, Mar 18, 2021	38.16	38.80	37.86	38.23
3516	NASDAQ	SMCI	Wed, Mar 17, 2021	36.93	38.30	36.59	38.30
3515	NASDAQ	SMCI	Tue, Mar 16, 2021	37.40	37.50	36.76	37.14
3514	NASDAQ	SMCI	Mon, Mar 15, 2021	36.70	37.19	36.10	37.10
3513	NASDAQ	SMCI	Fri, Mar 12, 2021	35.71	36.63	34.99	36.46
3512	NASDAQ	SMCI	Thu, Mar 11, 2021	35.70	36.49	35.70	35.81
3511	NASDAQ	SMCI	Wed, Mar 10, 2021	34.56	35.92	34.34	35.70
3510	NASDAQ	SMCI	Tue, Mar 9, 2021	34.97	35.32	34.16	34.32
3509	NASDAQ	SMCI	Mon, Mar 8, 2021	34.48	35.31	34.00	34.55
3508	NASDAQ	SMCI	Fri, Mar 5, 2021	33.11	34.07	32.26	33.91
3507	NASDAQ	SMCI	Thu, Mar 4, 2021	33.79	33.94	32.26	32.62
3506	NASDAQ	SMCI	Wed, Mar 3, 2021	34.29	34.67	33.59	33.62
3505	NASDAQ	SMCI	Tue, Mar 2, 2021	34.46	34.60	33.77	34.08
3504	NASDAQ	SMCI	Mon, Mar 1, 2021	33.47	34.37	32.88	34.27
3503	NASDAQ	SMCI	Fri, Feb 26, 2021	32.33	33.23	32.05	32.63
3502	NASDAQ	SMCI	Thu, Feb 25, 2021	33.34	33.70	32.50	32.50
3501	NASDAQ	SMCI	Wed, Feb 24, 2021	32.38	33.98	32.38	33.70
3500	NASDAQ	SMCI	Tue, Feb 23, 2021	31.48	32.94	30.59	32.64
3499	NASDAQ	SMCI	Mon, Feb 22, 2021	31.32	32.22	31.20	31.78
3498	NASDAQ	SMCI	Fri, Feb 19, 2021	31.74	32.12	31.34	31.68
3497	NASDAQ	SMCI	Thu, Feb 18, 2021	31.43	31.86	31.34	31.63
3496	NASDAQ	SMCI	Wed, Feb 17, 2021	31.44	32.05	31.01	31.53
3495	NASDAQ	SMCI	Tue, Feb 16, 2021	32.37	32.94	31.79	31.93
3494	NASDAQ	SMCI	Fri, Feb 12, 2021	32.51	33.50	31.53	31.95
3493	NASDAQ	SMCI	Thu, Feb 11, 2021	33.56	34.62	33.56	34.22
3492	NASDAQ	SMCI	Wed, Feb 10, 2021	34.10	34.18	33.46	33.72
3491	NASDAQ	SMCI	Tue, Feb 9, 2021	33.80	34.08	33.30	33.90
3490	NASDAQ	SMCI	Mon, Feb 8, 2021	31.96	33.85	31.95	33.80
3489	NASDAQ	SMCI	Fri, Feb 5, 2021	32.71	32.71	31.03	31.95
3488	NASDAQ	SMCI	Thu, Feb 4, 2021	33.33	33.58	32.42	32.90
3487	NASDAQ	SMCI	Wed, Feb 3, 2021	32.50	34.74	32.50	33.03
3486	NASDAQ	SMCI	Tue, Feb 2, 2021	31.84	32.10	31.41	31.75
3485	NASDAQ	SMCI	Mon, Feb 1, 2021	31.33	31.97	30.95	31.54
3484	NASDAQ	SMCI	Fri, Jan 29, 2021	31.66	31.88	30.52	31.00
3483	NASDAQ	SMCI	Thu, Jan 28, 2021	32.42	32.42	31.24	31.80
3482	NASDAQ	SMCI	Wed, Jan 27, 2021	33.06	33.07	32.11	32.24
3481	NASDAQ	SMCI	Tue, Jan 26, 2021	34.74	34.80	33.60	33.79
3480	NASDAQ	SMCI	Mon, Jan 25, 2021	34.30	35.08	34.06	34.70
3479	NASDAQ	SMCI	Fri, Jan 22, 2021	33.32	34.34	33.09	34.21
3478	NASDAQ	SMCI	Thu, Jan 21, 2021	33.68	34.30	33.41	33.76
3477	NASDAQ	SMCI	Wed, Jan 20, 2021	32.65	33.87	32.65	33.68
3476	NASDAQ	SMCI	Tue, Jan 19, 2021	32.76	32.82	32.09	32.47
3475	NASDAQ	SMCI	Fri, Jan 15, 2021	32.54	33.10	32.26	32.35
3474	NASDAQ	SMCI	Thu, Jan 14, 2021	32.80	33.00	32.53	32.67
3473	NASDAQ	SMCI	Wed, Jan 13, 2021	32.32	32.94	32.25	32.54
3472	NASDAQ	SMCI	Tue, Jan 12, 2021	32.25	32.73	31.81	32.41
3471	NASDAQ	SMCI	Mon, Jan 11, 2021	31.53	32.39	31.43	32.10
3470	NASDAQ	SMCI	Fri, Jan 8, 2021	32.46	32.95	31.46	31.88
3469	NASDAQ	SMCI	Thu, Jan 7, 2021	32.50	33.26	31.97	32.19
3468	NASDAQ	SMCI	Wed, Jan 6, 2021	31.16	32.38	31.15	31.89
3467	NASDAQ	SMCI	Tue, Jan 5, 2021	30.98	31.60	30.93	31.16
3466	NASDAQ	SMCI	Mon, Jan 4, 2021	31.80	32.10	30.83	31.05
3465	NASDAQ	SMCI	Thu, Dec 31, 2020	30.49	31.75	30.34	31.66
3464	NASDAQ	SMCI	Wed, Dec 30, 2020	30.50	30.90	30.34	30.47
3463	NASDAQ	SMCI	Tue, Dec 29, 2020	30.53	30.70	30.24	30.53
3462	NASDAQ	SMCI	Mon, Dec 28, 2020	30.80	30.95	30.49	30.53
3461	NASDAQ	SMCI	Thu, Dec 24, 2020	30.45	30.55	30.22	30.52
3460	NASDAQ	SMCI	Wed, Dec 23, 2020	29.99	30.58	29.51	30.19
3459	NASDAQ	SMCI	Tue, Dec 22, 2020	29.95	30.33	29.64	29.80
3458	NASDAQ	SMCI	Mon, Dec 21, 2020	29.79	30.23	29.42	29.97
3457	NASDAQ	SMCI	Fri, Dec 18, 2020	30.00	30.88	29.63	30.49
3456	NASDAQ	SMCI	Thu, Dec 17, 2020	30.01	30.15	29.68	29.95
3455	NASDAQ	SMCI	Wed, Dec 16, 2020	30.10	30.10	29.90	29.93
3454	NASDAQ	SMCI	Tue, Dec 15, 2020	29.65	30.02	29.12	29.90
3453	NASDAQ	SMCI	Mon, Dec 14, 2020	30.19	30.20	29.23	29.24
3452	NASDAQ	SMCI	Fri, Dec 11, 2020	30.11	30.40	29.73	29.92
3451	NASDAQ	SMCI	Thu, Dec 10, 2020	29.96	30.51	29.55	30.43
3450	NASDAQ	SMCI	Wed, Dec 9, 2020	30.92	31.26	30.11	30.34
3449	NASDAQ	SMCI	Tue, Dec 8, 2020	30.81	31.11	30.51	30.92
3448	NASDAQ	SMCI	Mon, Dec 7, 2020	30.60	31.53	30.43	30.95
3447	NASDAQ	SMCI	Fri, Dec 4, 2020	29.83	30.70	29.77	30.63
3446	NASDAQ	SMCI	Thu, Dec 3, 2020	29.09	29.97	29.09	29.67
3445	NASDAQ	SMCI	Wed, Dec 2, 2020	28.85	29.38	28.37	29.14
3444	NASDAQ	SMCI	Tue, Dec 1, 2020	28.51	29.29	28.26	28.87
3443	NASDAQ	SMCI	Mon, Nov 30, 2020	29.42	29.75	28.03	28.21
3442	NASDAQ	SMCI	Fri, Nov 27, 2020	29.16	29.91	29.16	29.65
3441	NASDAQ	SMCI	Wed, Nov 25, 2020	28.78	29.50	28.78	29.31
3440	NASDAQ	SMCI	Tue, Nov 24, 2020	29.85	29.85	28.80	29.09
3439	NASDAQ	SMCI	Mon, Nov 23, 2020	29.89	30.00	29.30	29.36
3438	NASDAQ	SMCI	Fri, Nov 20, 2020	29.66	30.00	29.65	29.94
3437	NASDAQ	SMCI	Thu, Nov 19, 2020	29.72	30.00	29.53	29.96
3436	NASDAQ	SMCI	Wed, Nov 18, 2020	29.58	30.00	29.50	29.56
3435	NASDAQ	SMCI	Tue, Nov 17, 2020	28.90	29.85	28.90	29.50
3434	NASDAQ	SMCI	Mon, Nov 16, 2020	29.50	30.00	29.33	29.49
3433	NASDAQ	SMCI	Fri, Nov 13, 2020	28.51	29.74	28.50	29.53
3432	NASDAQ	SMCI	Thu, Nov 12, 2020	28.25	28.71	28.23	28.55
3431	NASDAQ	SMCI	Wed, Nov 11, 2020	27.98	28.81	27.91	28.50
3430	NASDAQ	SMCI	Tue, Nov 10, 2020	27.67	28.33	27.53	27.78
3429	NASDAQ	SMCI	Mon, Nov 9, 2020	28.13	29.95	27.69	27.70
3428	NASDAQ	SMCI	Fri, Nov 6, 2020	27.80	28.50	27.80	27.97
3427	NASDAQ	SMCI	Thu, Nov 5, 2020	28.47	28.72	27.33	28.69
3426	NASDAQ	SMCI	Wed, Nov 4, 2020	26.87	28.88	26.22	28.38
3425	NASDAQ	SMCI	Tue, Nov 3, 2020	23.56	23.56	22.96	23.21
3424	NASDAQ	SMCI	Mon, Nov 2, 2020	23.00	23.18	22.69	23.00
3423	NASDAQ	SMCI	Fri, Oct 30, 2020	22.83	23.23	22.47	22.72
3422	NASDAQ	SMCI	Thu, Oct 29, 2020	22.16	23.22	21.95	22.95
3421	NASDAQ	SMCI	Wed, Oct 28, 2020	23.24	23.51	22.14	22.25
3420	NASDAQ	SMCI	Tue, Oct 27, 2020	24.25	24.39	23.72	23.74
3419	NASDAQ	SMCI	Mon, Oct 26, 2020	25.30	25.30	24.00	24.30
3418	NASDAQ	SMCI	Fri, Oct 23, 2020	26.89	26.89	25.30	25.46
3417	NASDAQ	SMCI	Thu, Oct 22, 2020	26.08	26.90	25.86	26.76
3416	NASDAQ	SMCI	Wed, Oct 21, 2020	26.56	26.88	26.07	26.15
3415	NASDAQ	SMCI	Tue, Oct 20, 2020	26.92	26.92	26.41	26.52
3414	NASDAQ	SMCI	Mon, Oct 19, 2020	27.40	27.44	26.55	26.69
3413	NASDAQ	SMCI	Fri, Oct 16, 2020	27.64	27.77	27.23	27.29
3412	NASDAQ	SMCI	Thu, Oct 15, 2020	27.09	27.71	26.91	27.66
3411	NASDAQ	SMCI	Wed, Oct 14, 2020	27.75	27.99	27.35	27.45
3410	NASDAQ	SMCI	Tue, Oct 13, 2020	27.92	28.04	27.28	27.85
3409	NASDAQ	SMCI	Mon, Oct 12, 2020	27.89	28.19	27.71	27.92
3408	NASDAQ	SMCI	Fri, Oct 9, 2020	27.87	27.94	27.63	27.71
3407	NASDAQ	SMCI	Thu, Oct 8, 2020	27.27	27.66	27.27	27.61
3406	NASDAQ	SMCI	Wed, Oct 7, 2020	26.68	27.25	26.68	27.03
3405	NASDAQ	SMCI	Tue, Oct 6, 2020	26.95	27.13	26.38	26.51
3404	NASDAQ	SMCI	Mon, Oct 5, 2020	26.10	26.86	26.00	26.76
3403	NASDAQ	SMCI	Fri, Oct 2, 2020	25.65	26.23	25.31	25.83
3402	NASDAQ	SMCI	Thu, Oct 1, 2020	26.59	26.75	26.02	26.16
3401	NASDAQ	SMCI	Wed, Sep 30, 2020	26.66	27.09	26.34	26.40
3400	NASDAQ	SMCI	Tue, Sep 29, 2020	26.50	26.87	26.50	26.80
3399	NASDAQ	SMCI	Mon, Sep 28, 2020	26.06	26.55	26.06	26.49
3398	NASDAQ	SMCI	Fri, Sep 25, 2020	25.34	26.03	25.23	25.71
3397	NASDAQ	SMCI	Thu, Sep 24, 2020	25.02	25.92	24.54	25.42
3396	NASDAQ	SMCI	Wed, Sep 23, 2020	26.12	26.49	25.06	25.13
3395	NASDAQ	SMCI	Tue, Sep 22, 2020	26.17	26.35	25.35	26.04
3394	NASDAQ	SMCI	Mon, Sep 21, 2020	26.45	26.45	25.68	25.91
3393	NASDAQ	SMCI	Fri, Sep 18, 2020	26.66	27.14	26.46	26.95
3392	NASDAQ	SMCI	Thu, Sep 17, 2020	26.20	26.49	25.79	26.39
3391	NASDAQ	SMCI	Wed, Sep 16, 2020	26.33	26.60	26.20	26.30
3390	NASDAQ	SMCI	Tue, Sep 15, 2020	26.50	26.84	26.09	26.25
3389	NASDAQ	SMCI	Mon, Sep 14, 2020	25.91	26.43	25.69	26.34
3388	NASDAQ	SMCI	Fri, Sep 11, 2020	25.70	25.84	25.30	25.66
3387	NASDAQ	SMCI	Thu, Sep 10, 2020	26.30	26.33	25.36	25.44
3386	NASDAQ	SMCI	Wed, Sep 9, 2020	25.23	26.44	25.15	26.17
3385	NASDAQ	SMCI	Tue, Sep 8, 2020	25.31	25.77	24.71	25.31
3384	NASDAQ	SMCI	Fri, Sep 4, 2020	26.08	26.31	24.92	25.54
3383	NASDAQ	SMCI	Thu, Sep 3, 2020	27.33	27.33	25.73	25.84
3382	NASDAQ	SMCI	Wed, Sep 2, 2020	26.91	27.50	26.42	27.32
3381	NASDAQ	SMCI	Tue, Sep 1, 2020	27.36	27.50	26.70	27.07
3380	NASDAQ	SMCI	Mon, Aug 31, 2020	26.98	27.89	26.89	27.39
3379	NASDAQ	SMCI	Fri, Aug 28, 2020	26.26	27.39	26.26	27.07
3378	NASDAQ	SMCI	Thu, Aug 27, 2020	26.07	26.30	25.86	26.15
3377	NASDAQ	SMCI	Wed, Aug 26, 2020	25.74	26.54	25.71	25.99
3376	NASDAQ	SMCI	Tue, Aug 25, 2020	26.62	26.93	26.24	26.65
3375	NASDAQ	SMCI	Mon, Aug 24, 2020	26.62	26.98	26.32	26.66
3374	NASDAQ	SMCI	Fri, Aug 21, 2020	26.10	26.54	25.99	26.54
3373	NASDAQ	SMCI	Thu, Aug 20, 2020	25.66	26.24	25.61	26.19
3372	NASDAQ	SMCI	Wed, Aug 19, 2020	25.97	26.35	25.82	25.91
3371	NASDAQ	SMCI	Tue, Aug 18, 2020	25.65	25.89	25.26	25.86
3370	NASDAQ	SMCI	Mon, Aug 17, 2020	26.20	26.27	25.57	25.74
3369	NASDAQ	SMCI	Fri, Aug 14, 2020	25.74	26.23	25.59	26.10
3368	NASDAQ	SMCI	Thu, Aug 13, 2020	26.09	26.39	25.41	25.99
3367	NASDAQ	SMCI	Wed, Aug 12, 2020	27.84	28.45	25.64	26.01
3366	NASDAQ	SMCI	Tue, Aug 11, 2020	30.53	31.17	30.30	30.48
3365	NASDAQ	SMCI	Mon, Aug 10, 2020	30.40	30.62	30.03	30.21
3364	NASDAQ	SMCI	Fri, Aug 7, 2020	30.05	30.50	29.67	30.18
3363	NASDAQ	SMCI	Thu, Aug 6, 2020	30.64	30.73	29.80	30.09
3362	NASDAQ	SMCI	Wed, Aug 5, 2020	30.49	31.10	30.08	30.79
3361	NASDAQ	SMCI	Tue, Aug 4, 2020	30.34	30.74	30.11	30.33
3360	NASDAQ	SMCI	Mon, Aug 3, 2020	31.00	31.18	30.21	30.31
3359	NASDAQ	SMCI	Fri, Jul 31, 2020	29.92	30.31	29.50	30.31
3358	NASDAQ	SMCI	Thu, Jul 30, 2020	29.21	29.88	29.00	29.73
3357	NASDAQ	SMCI	Wed, Jul 29, 2020	28.32	29.60	28.23	29.58
3356	NASDAQ	SMCI	Tue, Jul 28, 2020	28.52	28.59	27.87	28.14
3355	NASDAQ	SMCI	Mon, Jul 27, 2020	27.31	28.48	27.31	28.46
3354	NASDAQ	SMCI	Fri, Jul 24, 2020	27.55	27.67	26.72	27.17
3353	NASDAQ	SMCI	Thu, Jul 23, 2020	28.02	28.30	27.34	27.62
3352	NASDAQ	SMCI	Wed, Jul 22, 2020	27.98	28.43	27.65	27.97
3351	NASDAQ	SMCI	Tue, Jul 21, 2020	28.75	28.81	27.85	28.09
3350	NASDAQ	SMCI	Mon, Jul 20, 2020	28.47	28.75	28.07	28.65
3349	NASDAQ	SMCI	Fri, Jul 17, 2020	28.12	28.92	28.02	28.40
3348	NASDAQ	SMCI	Thu, Jul 16, 2020	27.72	28.15	27.47	28.13
3347	NASDAQ	SMCI	Wed, Jul 15, 2020	28.11	28.37	27.37	27.86
3346	NASDAQ	SMCI	Tue, Jul 14, 2020	27.00	27.85	26.59	27.70
3345	NASDAQ	SMCI	Mon, Jul 13, 2020	28.21	28.21	27.07	27.13
3344	NASDAQ	SMCI	Fri, Jul 10, 2020	27.78	27.95	27.40	27.64
3343	NASDAQ	SMCI	Thu, Jul 9, 2020	28.17	28.56	27.47	27.66
3342	NASDAQ	SMCI	Wed, Jul 8, 2020	27.65	28.27	27.43	28.21
3341	NASDAQ	SMCI	Tue, Jul 7, 2020	27.71	28.02	27.30	27.53
3340	NASDAQ	SMCI	Mon, Jul 6, 2020	28.02	28.44	27.81	27.95
3339	NASDAQ	SMCI	Thu, Jul 2, 2020	28.35	28.71	27.31	27.48
3338	NASDAQ	SMCI	Wed, Jul 1, 2020	28.38	28.38	27.40	27.94
3337	NASDAQ	SMCI	Tue, Jun 30, 2020	28.49	28.57	27.51	28.39
3336	NASDAQ	SMCI	Mon, Jun 29, 2020	28.17	28.40	27.53	28.24
3335	NASDAQ	SMCI	Fri, Jun 26, 2020	30.94	31.40	27.56	28.12
3334	NASDAQ	SMCI	Thu, Jun 25, 2020	30.66	31.76	30.45	31.03
3333	NASDAQ	SMCI	Wed, Jun 24, 2020	31.49	31.69	30.21	30.61
3332	NASDAQ	SMCI	Tue, Jun 23, 2020	31.34	31.90	30.97	31.27
3331	NASDAQ	SMCI	Mon, Jun 22, 2020	32.42	32.44	30.52	31.03
3330	NASDAQ	SMCI	Fri, Jun 19, 2020	31.87	33.30	31.79	32.31
3329	NASDAQ	SMCI	Thu, Jun 18, 2020	31.54	32.00	30.80	31.42
3328	NASDAQ	SMCI	Wed, Jun 17, 2020	31.41	32.49	31.41	31.77
3327	NASDAQ	SMCI	Tue, Jun 16, 2020	31.53	32.45	30.73	31.15
3326	NASDAQ	SMCI	Mon, Jun 15, 2020	29.48	31.50	29.41	31.29
3325	NASDAQ	SMCI	Fri, Jun 12, 2020	28.63	29.45	28.19	29.22
3324	NASDAQ	SMCI	Thu, Jun 11, 2020	28.79	28.90	27.71	28.02
3323	NASDAQ	SMCI	Wed, Jun 10, 2020	29.65	29.91	28.56	29.10
3322	NASDAQ	SMCI	Tue, Jun 9, 2020	29.71	30.10	29.06	29.62
3321	NASDAQ	SMCI	Mon, Jun 8, 2020	29.26	30.26	29.24	29.71
3320	NASDAQ	SMCI	Fri, Jun 5, 2020	28.63	29.80	28.08	28.61
3319	NASDAQ	SMCI	Thu, Jun 4, 2020	27.61	27.98	27.50	27.75
3318	NASDAQ	SMCI	Wed, Jun 3, 2020	27.96	27.96	27.29	27.73
3317	NASDAQ	SMCI	Tue, Jun 2, 2020	26.76	27.55	26.18	27.46
3316	NASDAQ	SMCI	Mon, Jun 1, 2020	26.37	26.79	26.18	26.55
3315	NASDAQ	SMCI	Fri, May 29, 2020	24.94	26.28	24.94	25.96
3314	NASDAQ	SMCI	Thu, May 28, 2020	25.59	25.92	25.24	25.33
3313	NASDAQ	SMCI	Wed, May 27, 2020	25.52	25.97	24.95	25.89
3312	NASDAQ	SMCI	Tue, May 26, 2020	25.20	25.84	25.18	25.30
3311	NASDAQ	SMCI	Fri, May 22, 2020	25.09	25.09	24.13	24.70
3310	NASDAQ	SMCI	Thu, May 21, 2020	25.23	25.52	24.89	25.16
3309	NASDAQ	SMCI	Wed, May 20, 2020	25.20	25.84	25.10	25.60
3308	NASDAQ	SMCI	Tue, May 19, 2020	24.50	25.30	24.49	24.79
3307	NASDAQ	SMCI	Mon, May 18, 2020	23.58	24.66	23.48	24.41
3306	NASDAQ	SMCI	Fri, May 15, 2020	23.00	23.83	22.78	23.29
3305	NASDAQ	SMCI	Thu, May 14, 2020	22.92	23.48	22.34	23.35
3304	NASDAQ	SMCI	Wed, May 13, 2020	24.00	24.47	23.19	23.29
3303	NASDAQ	SMCI	Tue, May 12, 2020	25.78	25.78	23.94	23.98
3302	NASDAQ	SMCI	Mon, May 11, 2020	25.42	25.84	24.37	25.65
3301	NASDAQ	SMCI	Fri, May 8, 2020	23.50	26.89	23.01	25.42
3300	NASDAQ	SMCI	Thu, May 7, 2020	22.30	22.89	21.92	22.38
3299	NASDAQ	SMCI	Wed, May 6, 2020	22.68	22.82	21.92	22.02
3298	NASDAQ	SMCI	Tue, May 5, 2020	22.59	23.39	22.07	22.47
3297	NASDAQ	SMCI	Mon, May 4, 2020	22.22	22.67	21.86	22.33
3296	NASDAQ	SMCI	Fri, May 1, 2020	22.26	22.74	22.13	22.23
3295	NASDAQ	SMCI	Thu, Apr 30, 2020	23.37	23.37	22.50	22.90
3294	NASDAQ	SMCI	Wed, Apr 29, 2020	23.45	23.93	23.15	23.47
3293	NASDAQ	SMCI	Tue, Apr 28, 2020	22.63	23.37	22.07	22.77
3292	NASDAQ	SMCI	Mon, Apr 27, 2020	21.85	22.46	21.80	22.23
3291	NASDAQ	SMCI	Fri, Apr 24, 2020	21.75	21.94	21.21	21.70
3290	NASDAQ	SMCI	Thu, Apr 23, 2020	21.71	22.02	21.31	21.62
3289	NASDAQ	SMCI	Wed, Apr 22, 2020	21.39	21.71	21.05	21.46
3288	NASDAQ	SMCI	Tue, Apr 21, 2020	21.53	21.53	20.27	20.98
3287	NASDAQ	SMCI	Mon, Apr 20, 2020	21.82	21.90	21.13	21.69
3286	NASDAQ	SMCI	Fri, Apr 17, 2020	22.10	22.59	21.42	21.77
3285	NASDAQ	SMCI	Thu, Apr 16, 2020	21.76	21.89	21.04	21.60
3284	NASDAQ	SMCI	Wed, Apr 15, 2020	21.50	21.99	21.19	21.61
3283	NASDAQ	SMCI	Tue, Apr 14, 2020	21.66	22.46	21.66	21.90
3282	NASDAQ	SMCI	Mon, Apr 13, 2020	21.45	21.65	20.49	21.29
3281	NASDAQ	SMCI	Thu, Apr 9, 2020	21.33	21.91	20.61	21.48
3280	NASDAQ	SMCI	Wed, Apr 8, 2020	20.51	21.12	20.07	20.93
3279	NASDAQ	SMCI	Tue, Apr 7, 2020	20.80	20.98	19.90	20.28
3278	NASDAQ	SMCI	Mon, Apr 6, 2020	20.81	21.39	19.75	20.21
3277	NASDAQ	SMCI	Fri, Apr 3, 2020	20.62	21.72	19.63	20.18
3276	NASDAQ	SMCI	Thu, Apr 2, 2020	20.56	21.25	19.48	20.89
3275	NASDAQ	SMCI	Wed, Apr 1, 2020	20.46	21.00	19.91	20.46
3274	NASDAQ	SMCI	Tue, Mar 31, 2020	20.89	21.48	20.82	21.28
3273	NASDAQ	SMCI	Mon, Mar 30, 2020	20.55	21.16	20.20	20.89
3272	NASDAQ	SMCI	Fri, Mar 27, 2020	21.02	21.44	20.02	20.37
3271	NASDAQ	SMCI	Thu, Mar 26, 2020	20.84	22.31	20.62	21.73
3270	NASDAQ	SMCI	Wed, Mar 25, 2020	18.75	21.13	18.55	20.67
3269	NASDAQ	SMCI	Tue, Mar 24, 2020	17.75	18.81	17.30	18.81
3268	NASDAQ	SMCI	Mon, Mar 23, 2020	17.00	17.37	16.33	16.77
3267	NASDAQ	SMCI	Fri, Mar 20, 2020	16.38	18.29	16.38	16.88
3266	NASDAQ	SMCI	Thu, Mar 19, 2020	15.82	16.99	15.82	16.10
3265	NASDAQ	SMCI	Wed, Mar 18, 2020	17.89	18.41	15.76	15.98
3264	NASDAQ	SMCI	Tue, Mar 17, 2020	17.55	19.37	17.00	19.12
3263	NASDAQ	SMCI	Mon, Mar 16, 2020	20.00	20.38	17.02	17.38
3262	NASDAQ	SMCI	Fri, Mar 13, 2020	22.75	23.00	21.17	22.92
3261	NASDAQ	SMCI	Thu, Mar 12, 2020	23.01	23.44	21.50	22.20
3260	NASDAQ	SMCI	Wed, Mar 11, 2020	23.84	24.76	23.51	24.24
3259	NASDAQ	SMCI	Tue, Mar 10, 2020	23.52	24.65	23.36	24.38
3258	NASDAQ	SMCI	Mon, Mar 9, 2020	23.57	24.70	22.66	23.04
3257	NASDAQ	SMCI	Fri, Mar 6, 2020	25.30	26.09	24.64	25.26
3256	NASDAQ	SMCI	Thu, Mar 5, 2020	26.24	26.95	25.69	25.89
3255	NASDAQ	SMCI	Wed, Mar 4, 2020	26.51	27.23	26.27	26.67
3254	NASDAQ	SMCI	Tue, Mar 3, 2020	26.11	26.91	25.52	26.10
3253	NASDAQ	SMCI	Mon, Mar 2, 2020	25.61	26.19	25.39	26.15
3252	NASDAQ	SMCI	Fri, Feb 28, 2020	25.00	25.41	24.60	25.38
3251	NASDAQ	SMCI	Thu, Feb 27, 2020	26.00	26.40	25.12	25.76
3250	NASDAQ	SMCI	Wed, Feb 26, 2020	26.28	27.20	26.16	26.53
3249	NASDAQ	SMCI	Tue, Feb 25, 2020	26.85	26.98	26.22	26.37
3248	NASDAQ	SMCI	Mon, Feb 24, 2020	26.49	27.50	26.28	26.95
3247	NASDAQ	SMCI	Fri, Feb 21, 2020	27.45	28.05	27.33	27.74
3246	NASDAQ	SMCI	Thu, Feb 20, 2020	27.56	28.00	27.20	27.86
3245	NASDAQ	SMCI	Wed, Feb 19, 2020	27.65	27.70	27.08	27.56
3244	NASDAQ	SMCI	Tue, Feb 18, 2020	27.57	28.24	27.00	27.53
3243	NASDAQ	SMCI	Fri, Feb 14, 2020	28.70	28.71	27.84	28.02
3242	NASDAQ	SMCI	Thu, Feb 13, 2020	28.56	29.07	28.22	28.69
3241	NASDAQ	SMCI	Wed, Feb 12, 2020	28.73	29.17	28.37	29.04
3240	NASDAQ	SMCI	Tue, Feb 11, 2020	27.95	29.09	27.85	28.99
3239	NASDAQ	SMCI	Mon, Feb 10, 2020	27.50	29.27	27.44	29.11
3238	NASDAQ	SMCI	Fri, Feb 7, 2020	27.41	28.74	24.50	27.55
3237	NASDAQ	SMCI	Thu, Feb 6, 2020	29.52	29.68	28.07	28.26
3236	NASDAQ	SMCI	Wed, Feb 5, 2020	29.22	29.57	29.22	29.46
3235	NASDAQ	SMCI	Tue, Feb 4, 2020	29.01	29.25	28.70	29.21
3234	NASDAQ	SMCI	Mon, Feb 3, 2020	27.96	29.00	27.96	28.66
3233	NASDAQ	SMCI	Fri, Jan 31, 2020	28.62	28.84	27.74	27.96
3232	NASDAQ	SMCI	Thu, Jan 30, 2020	29.00	29.06	28.17	28.75
3231	NASDAQ	SMCI	Wed, Jan 29, 2020	28.71	29.22	28.58	28.78
3230	NASDAQ	SMCI	Tue, Jan 28, 2020	28.81	29.01	28.70	28.81
3229	NASDAQ	SMCI	Mon, Jan 27, 2020	28.71	28.85	28.12	28.71
3228	NASDAQ	SMCI	Fri, Jan 24, 2020	29.29	29.30	28.64	28.94
3227	NASDAQ	SMCI	Thu, Jan 23, 2020	29.11	29.12	28.48	28.79
3226	NASDAQ	SMCI	Wed, Jan 22, 2020	28.75	29.42	28.51	29.12
3225	NASDAQ	SMCI	Tue, Jan 21, 2020	28.62	29.00	28.33	28.59
3224	NASDAQ	SMCI	Fri, Jan 17, 2020	28.70	28.80	28.23	28.67
3223	NASDAQ	SMCI	Thu, Jan 16, 2020	28.50	29.00	28.00	28.61
3222	NASDAQ	SMCI	Wed, Jan 15, 2020	27.10	28.00	26.85	27.70
3221	NASDAQ	SMCI	Tue, Jan 14, 2020	29.50	30.00	26.54	27.00
3220	NASDAQ	SMCI	Mon, Jan 13, 2020	26.25	28.65	26.25	28.51
3219	NASDAQ	SMCI	Fri, Jan 10, 2020	24.36	26.85	24.31	26.09
3218	NASDAQ	SMCI	Thu, Jan 9, 2020	23.07	23.29	23.07	23.20
3217	NASDAQ	SMCI	Wed, Jan 8, 2020	23.05	23.20	23.00	23.07
3216	NASDAQ	SMCI	Tue, Jan 7, 2020	23.01	23.45	23.01	23.10
3215	NASDAQ	SMCI	Mon, Jan 6, 2020	23.40	23.50	23.23	23.27
3214	NASDAQ	SMCI	Fri, Jan 3, 2020	23.40	23.74	23.40	23.44
3213	NASDAQ	SMCI	Thu, Jan 2, 2020	23.85	24.18	23.42	23.63
3212	NASDAQ	SMCI	Tue, Dec 31, 2019	24.00	24.11	23.94	24.02
3211	NASDAQ	SMCI	Mon, Dec 30, 2019	24.15	24.19	23.99	24.00
3210	NASDAQ	SMCI	Fri, Dec 27, 2019	23.50	24.30	23.50	24.10
3209	NASDAQ	SMCI	Thu, Dec 26, 2019	23.51	23.90	23.50	23.80
3208	NASDAQ	SMCI	Tue, Dec 24, 2019	24.08	24.08	23.80	23.90
3207	NASDAQ	SMCI	Mon, Dec 23, 2019	24.80	25.25	23.35	24.20
3206	NASDAQ	SMCI	Fri, Dec 20, 2019	22.95	25.26	22.91	24.65
3205	NASDAQ	SMCI	Thu, Dec 19, 2019	22.44	22.80	22.38	22.65
3204	NASDAQ	SMCI	Wed, Dec 18, 2019	22.60	22.63	22.05	22.47
3203	NASDAQ	SMCI	Tue, Dec 17, 2019	22.55	22.67	22.48	22.50
3202	NASDAQ	SMCI	Mon, Dec 16, 2019	22.00	22.70	21.95	22.52
3201	NASDAQ	SMCI	Fri, Dec 13, 2019	22.07	22.09	22.00	22.06
3200	NASDAQ	SMCI	Thu, Dec 12, 2019	21.70	22.00	21.70	22.00
3199	NASDAQ	SMCI	Wed, Dec 11, 2019	20.61	22.00	20.61	21.70
3198	NASDAQ	SMCI	Tue, Dec 10, 2019	22.00	22.05	21.11	22.00
3197	NASDAQ	SMCI	Mon, Dec 9, 2019	21.60	22.15	21.60	22.03
3196	NASDAQ	SMCI	Fri, Dec 6, 2019	21.53	21.60	21.40	21.60
3195	NASDAQ	SMCI	Thu, Dec 5, 2019	21.50	21.52	21.45	21.50
3194	NASDAQ	SMCI	Wed, Dec 4, 2019	21.59	21.62	21.45	21.55
3193	NASDAQ	SMCI	Tue, Dec 3, 2019	21.25	21.60	21.25	21.60
3192	NASDAQ	SMCI	Mon, Dec 2, 2019	21.30	21.50	21.30	21.50
3191	NASDAQ	SMCI	Fri, Nov 29, 2019	21.03	21.64	21.00	21.30
3190	NASDAQ	SMCI	Wed, Nov 27, 2019	21.01	21.50	20.72	21.50
3189	NASDAQ	SMCI	Tue, Nov 26, 2019	21.40	21.55	21.25	21.50
3188	NASDAQ	SMCI	Mon, Nov 25, 2019	21.35	21.35	20.75	21.25
3187	NASDAQ	SMCI	Fri, Nov 22, 2019	20.50	21.30	20.27	21.00
3186	NASDAQ	SMCI	Thu, Nov 21, 2019	22.05	22.05	20.40	21.00
3185	NASDAQ	SMCI	Wed, Nov 20, 2019	21.30	21.50	20.90	21.10
3184	NASDAQ	SMCI	Tue, Nov 19, 2019	21.60	21.87	21.30	21.45
3183	NASDAQ	SMCI	Mon, Nov 18, 2019	21.60	22.05	21.60	21.87
3182	NASDAQ	SMCI	Fri, Nov 15, 2019	21.55	22.49	21.50	22.18
3181	NASDAQ	SMCI	Thu, Nov 14, 2019	21.35	21.55	21.00	21.55
3180	NASDAQ	SMCI	Wed, Nov 13, 2019	21.37	21.55	21.35	21.50
3179	NASDAQ	SMCI	Tue, Nov 12, 2019	21.37	21.50	21.35	21.45
3178	NASDAQ	SMCI	Mon, Nov 11, 2019	21.00	21.90	21.00	21.37
3177	NASDAQ	SMCI	Fri, Nov 8, 2019	20.98	21.25	20.90	21.25
3176	NASDAQ	SMCI	Thu, Nov 7, 2019	20.01	20.98	20.01	20.90
3175	NASDAQ	SMCI	Wed, Nov 6, 2019	20.90	21.10	20.70	20.70
3174	NASDAQ	SMCI	Tue, Nov 5, 2019	20.40	21.35	20.40	20.80
3173	NASDAQ	SMCI	Mon, Nov 4, 2019	20.50	20.60	20.46	20.53
3172	NASDAQ	SMCI	Fri, Nov 1, 2019	20.50	20.60	20.30	20.50
3171	NASDAQ	SMCI	Thu, Oct 31, 2019	20.38	20.98	20.37	20.68
3170	NASDAQ	SMCI	Wed, Oct 30, 2019	21.00	21.25	20.37	20.37
3169	NASDAQ	SMCI	Tue, Oct 29, 2019	21.00	21.44	21.00	21.01
3168	NASDAQ	SMCI	Mon, Oct 28, 2019	20.86	21.40	20.86	21.20
3167	NASDAQ	SMCI	Fri, Oct 25, 2019	20.85	20.93	20.37	20.87
3166	NASDAQ	SMCI	Thu, Oct 24, 2019	19.98	20.85	19.90	20.60
3165	NASDAQ	SMCI	Wed, Oct 23, 2019	19.95	19.99	19.51	19.98
3164	NASDAQ	SMCI	Tue, Oct 22, 2019	19.72	20.02	19.71	19.94
3163	NASDAQ	SMCI	Mon, Oct 21, 2019	19.76	19.76	19.26	19.71
3162	NASDAQ	SMCI	Fri, Oct 18, 2019	19.74	19.75	19.20	19.20
3161	NASDAQ	SMCI	Thu, Oct 17, 2019	19.49	19.68	19.49	19.55
3160	NASDAQ	SMCI	Wed, Oct 16, 2019	18.99	19.45	18.62	19.43
3159	NASDAQ	SMCI	Tue, Oct 15, 2019	18.76	18.85	18.62	18.82
3158	NASDAQ	SMCI	Mon, Oct 14, 2019	18.75	18.85	18.55	18.75
3157	NASDAQ	SMCI	Fri, Oct 11, 2019	18.91	19.00	18.75	18.76
3156	NASDAQ	SMCI	Thu, Oct 10, 2019	18.99	19.00	18.76	19.00
3155	NASDAQ	SMCI	Wed, Oct 9, 2019	19.06	19.06	18.86	19.00
3154	NASDAQ	SMCI	Tue, Oct 8, 2019	19.31	19.35	19.00	19.01
3153	NASDAQ	SMCI	Mon, Oct 7, 2019	19.15	19.48	19.15	19.40
3152	NASDAQ	SMCI	Fri, Oct 4, 2019	19.15	19.45	19.05	19.35
3151	NASDAQ	SMCI	Thu, Oct 3, 2019	19.15	19.25	19.10	19.20
3150	NASDAQ	SMCI	Wed, Oct 2, 2019	19.20	19.25	19.05	19.25
3149	NASDAQ	SMCI	Tue, Oct 1, 2019	19.20	19.48	19.10	19.40
3148	NASDAQ	SMCI	Mon, Sep 30, 2019	18.85	19.24	18.85	19.20
3147	NASDAQ	SMCI	Fri, Sep 27, 2019	19.19	19.34	18.85	19.10
3146	NASDAQ	SMCI	Thu, Sep 26, 2019	18.99	19.25	18.75	18.84
3145	NASDAQ	SMCI	Wed, Sep 25, 2019	19.30	19.30	18.57	19.28
3144	NASDAQ	SMCI	Tue, Sep 24, 2019	19.58	19.65	19.31	19.58
3143	NASDAQ	SMCI	Mon, Sep 23, 2019	19.65	19.89	19.60	19.61
3142	NASDAQ	SMCI	Fri, Sep 20, 2019	19.55	19.75	19.55	19.75
3141	NASDAQ	SMCI	Thu, Sep 19, 2019	19.60	19.70	19.50	19.55
3140	NASDAQ	SMCI	Wed, Sep 18, 2019	19.55	19.68	19.02	19.68
3139	NASDAQ	SMCI	Tue, Sep 17, 2019	19.50	19.72	19.50	19.53
3138	NASDAQ	SMCI	Mon, Sep 16, 2019	19.10	19.50	18.70	19.30
3137	NASDAQ	SMCI	Fri, Sep 13, 2019	19.10	19.25	18.90	19.10
3136	NASDAQ	SMCI	Thu, Sep 12, 2019	19.00	19.40	19.00	19.02
3135	NASDAQ	SMCI	Wed, Sep 11, 2019	19.30	19.30	19.01	19.10
3134	NASDAQ	SMCI	Tue, Sep 10, 2019	19.40	19.40	19.17	19.29
3133	NASDAQ	SMCI	Mon, Sep 9, 2019	19.10	19.75	19.05	19.40
3132	NASDAQ	SMCI	Fri, Sep 6, 2019	18.85	19.24	18.85	19.24
3131	NASDAQ	SMCI	Thu, Sep 5, 2019	18.56	18.95	18.56	18.85
3130	NASDAQ	SMCI	Wed, Sep 4, 2019	18.42	18.65	18.26	18.55
3129	NASDAQ	SMCI	Tue, Sep 3, 2019	18.75	18.88	18.10	18.42
3128	NASDAQ	SMCI	Fri, Aug 30, 2019	19.35	19.35	18.52	18.90
3127	NASDAQ	SMCI	Thu, Aug 29, 2019	19.00	19.78	19.00	19.58
3126	NASDAQ	SMCI	Wed, Aug 28, 2019	18.60	19.50	18.50	19.40
3125	NASDAQ	SMCI	Tue, Aug 27, 2019	19.22	19.35	18.61	19.05
3124	NASDAQ	SMCI	Mon, Aug 26, 2019	19.35	19.80	19.15	19.32
3123	NASDAQ	SMCI	Fri, Aug 23, 2019	19.95	19.99	19.10	19.35
3122	NASDAQ	SMCI	Thu, Aug 22, 2019	19.94	20.09	19.85	20.00
3121	NASDAQ	SMCI	Wed, Aug 21, 2019	19.60	20.00	19.60	19.95
3120	NASDAQ	SMCI	Tue, Aug 20, 2019	19.75	19.93	19.40	19.93
3119	NASDAQ	SMCI	Mon, Aug 19, 2019	19.30	19.71	19.05	19.60
3118	NASDAQ	SMCI	Fri, Aug 16, 2019	16.90	19.60	16.90	19.30
3117	NASDAQ	SMCI	Thu, Aug 15, 2019	16.70	17.00	16.31	16.34
3116	NASDAQ	SMCI	Wed, Aug 14, 2019	16.80	16.99	16.50	16.80
3115	NASDAQ	SMCI	Tue, Aug 13, 2019	17.00	17.20	17.00	17.00
3114	NASDAQ	SMCI	Mon, Aug 12, 2019	17.03	17.59	16.64	16.99
3113	NASDAQ	SMCI	Fri, Aug 9, 2019	17.35	18.10	16.90	17.09
3112	NASDAQ	SMCI	Thu, Aug 8, 2019	17.71	18.10	17.00	17.99
3111	NASDAQ	SMCI	Wed, Aug 7, 2019	17.70	19.00	17.30	17.85
3110	NASDAQ	SMCI	Tue, Aug 6, 2019	16.30	17.70	16.30	17.60
3109	NASDAQ	SMCI	Mon, Aug 5, 2019	17.00	17.00	16.26	16.31
3108	NASDAQ	SMCI	Fri, Aug 2, 2019	18.00	18.00	16.00	17.00
3107	NASDAQ	SMCI	Thu, Aug 1, 2019	18.23	18.24	18.00	18.14
3106	NASDAQ	SMCI	Wed, Jul 31, 2019	18.45	18.55	18.30	18.31
3105	NASDAQ	SMCI	Tue, Jul 30, 2019	19.38	19.38	18.50	18.52
3104	NASDAQ	SMCI	Mon, Jul 29, 2019	18.75	18.93	18.50	18.72
3103	NASDAQ	SMCI	Fri, Jul 26, 2019	18.86	18.86	18.57	18.66
3102	NASDAQ	SMCI	Thu, Jul 25, 2019	18.60	19.12	18.60	18.90
3101	NASDAQ	SMCI	Wed, Jul 24, 2019	19.20	19.42	19.15	19.26
3100	NASDAQ	SMCI	Tue, Jul 23, 2019	19.65	19.90	19.00	19.11
3099	NASDAQ	SMCI	Mon, Jul 22, 2019	19.10	20.00	19.10	19.50
3098	NASDAQ	SMCI	Fri, Jul 19, 2019	18.75	19.00	18.71	19.00
3097	NASDAQ	SMCI	Thu, Jul 18, 2019	18.70	19.00	18.60	18.60
3096	NASDAQ	SMCI	Wed, Jul 17, 2019	19.10	19.15	18.71	18.76
3095	NASDAQ	SMCI	Tue, Jul 16, 2019	18.70	19.20	18.70	19.20
3094	NASDAQ	SMCI	Mon, Jul 15, 2019	18.55	18.74	18.51	18.70
3093	NASDAQ	SMCI	Fri, Jul 12, 2019	18.80	18.99	18.58	18.58
3092	NASDAQ	SMCI	Thu, Jul 11, 2019	19.40	19.40	18.73	18.85
3091	NASDAQ	SMCI	Wed, Jul 10, 2019	18.74	19.30	18.50	19.20
3090	NASDAQ	SMCI	Tue, Jul 9, 2019	18.62	18.84	18.50	18.65
3089	NASDAQ	SMCI	Mon, Jul 8, 2019	18.87	18.87	18.61	18.61
3088	NASDAQ	SMCI	Fri, Jul 5, 2019	18.90	18.98	18.61	18.61
3087	NASDAQ	SMCI	Wed, Jul 3, 2019	19.01	19.05	18.90	18.92
3086	NASDAQ	SMCI	Tue, Jul 2, 2019	19.25	19.25	19.01	19.05
3085	NASDAQ	SMCI	Mon, Jul 1, 2019	19.33	19.40	19.01	19.28
3084	NASDAQ	SMCI	Fri, Jun 28, 2019	19.20	19.40	19.06	19.35
3083	NASDAQ	SMCI	Thu, Jun 27, 2019	19.20	19.24	19.19	19.19
3082	NASDAQ	SMCI	Wed, Jun 26, 2019	19.15	19.27	19.15	19.19
3081	NASDAQ	SMCI	Tue, Jun 25, 2019	19.35	19.42	19.05	19.05
3080	NASDAQ	SMCI	Mon, Jun 24, 2019	19.20	19.55	19.20	19.40
3079	NASDAQ	SMCI	Fri, Jun 21, 2019	19.01	19.34	18.95	19.06
3078	NASDAQ	SMCI	Thu, Jun 20, 2019	18.55	19.10	18.50	19.03
3077	NASDAQ	SMCI	Wed, Jun 19, 2019	18.40	18.70	18.15	18.70
3076	NASDAQ	SMCI	Tue, Jun 18, 2019	18.20	18.95	18.20	18.40
3075	NASDAQ	SMCI	Mon, Jun 17, 2019	17.45	18.20	17.40	18.00
3074	NASDAQ	SMCI	Fri, Jun 14, 2019	17.30	17.55	17.26	17.54
3073	NASDAQ	SMCI	Thu, Jun 13, 2019	18.14	18.18	17.13	17.39
3072	NASDAQ	SMCI	Wed, Jun 12, 2019	18.45	18.45	18.14	18.18
3071	NASDAQ	SMCI	Tue, Jun 11, 2019	18.50	18.90	18.27	18.37
3070	NASDAQ	SMCI	Mon, Jun 10, 2019	18.98	18.99	18.45	18.46
3069	NASDAQ	SMCI	Fri, Jun 7, 2019	18.30	18.45	18.23	18.35
3068	NASDAQ	SMCI	Thu, Jun 6, 2019	18.85	18.85	18.01	18.30
3067	NASDAQ	SMCI	Wed, Jun 5, 2019	19.44	19.50	18.85	18.85
3066	NASDAQ	SMCI	Tue, Jun 4, 2019	19.30	19.73	18.97	19.00
3065	NASDAQ	SMCI	Mon, Jun 3, 2019	18.99	19.49	18.99	19.30
3064	NASDAQ	SMCI	Fri, May 31, 2019	19.08	20.00	18.21	19.00
3063	NASDAQ	SMCI	Thu, May 30, 2019	19.20	19.61	19.20	19.33
3062	NASDAQ	SMCI	Wed, May 29, 2019	19.66	19.70	19.06	19.22
3061	NASDAQ	SMCI	Tue, May 28, 2019	19.70	19.87	19.67	19.68
3060	NASDAQ	SMCI	Fri, May 24, 2019	19.85	19.99	19.75	19.91
3059	NASDAQ	SMCI	Thu, May 23, 2019	20.16	20.17	19.85	19.85
3058	NASDAQ	SMCI	Wed, May 22, 2019	20.10	20.45	20.07	20.16
3057	NASDAQ	SMCI	Tue, May 21, 2019	19.85	20.10	19.85	20.07
3056	NASDAQ	SMCI	Mon, May 20, 2019	19.90	19.99	19.62	19.95
3055	NASDAQ	SMCI	Fri, May 17, 2019	20.10	20.36	19.40	19.85
3054	NASDAQ	SMCI	Thu, May 16, 2019	20.39	21.15	19.95	20.02
3053	NASDAQ	SMCI	Wed, May 15, 2019	20.09	20.39	19.90	20.39
3052	NASDAQ	SMCI	Tue, May 14, 2019	19.85	20.10	19.75	19.91
3051	NASDAQ	SMCI	Mon, May 13, 2019	20.04	20.10	19.25	19.65
3050	NASDAQ	SMCI	Fri, May 10, 2019	20.90	20.90	19.69	20.11
3049	NASDAQ	SMCI	Thu, May 9, 2019	21.27	21.41	20.98	21.00
3048	NASDAQ	SMCI	Wed, May 8, 2019	22.10	22.25	20.78	21.30
3047	NASDAQ	SMCI	Tue, May 7, 2019	22.41	22.50	22.10	22.10
3046	NASDAQ	SMCI	Mon, May 6, 2019	22.55	22.55	22.25	22.50
3045	NASDAQ	SMCI	Fri, May 3, 2019	22.47	22.62	22.39	22.50
3044	NASDAQ	SMCI	Thu, May 2, 2019	22.71	22.90	22.25	22.41
3043	NASDAQ	SMCI	Wed, May 1, 2019	22.48	23.04	22.48	22.85
3042	NASDAQ	SMCI	Tue, Apr 30, 2019	22.30	22.43	22.30	22.42
3041	NASDAQ	SMCI	Mon, Apr 29, 2019	22.22	22.40	22.22	22.30
3040	NASDAQ	SMCI	Fri, Apr 26, 2019	22.25	22.25	22.10	22.20
3039	NASDAQ	SMCI	Thu, Apr 25, 2019	22.23	22.27	22.19	22.25
3038	NASDAQ	SMCI	Wed, Apr 24, 2019	22.15	22.22	22.09	22.19
3037	NASDAQ	SMCI	Tue, Apr 23, 2019	22.00	22.16	22.00	22.15
3036	NASDAQ	SMCI	Mon, Apr 22, 2019	21.99	22.08	21.92	21.97
3035	NASDAQ	SMCI	Thu, Apr 18, 2019	22.00	22.10	21.93	21.97
3034	NASDAQ	SMCI	Wed, Apr 17, 2019	22.01	22.10	22.00	22.10
3033	NASDAQ	SMCI	Tue, Apr 16, 2019	21.90	22.10	21.90	22.00
3032	NASDAQ	SMCI	Mon, Apr 15, 2019	21.90	22.22	21.90	22.01
3031	NASDAQ	SMCI	Fri, Apr 12, 2019	22.00	22.02	21.96	21.97
3030	NASDAQ	SMCI	Thu, Apr 11, 2019	21.93	22.00	21.92	22.00
3029	NASDAQ	SMCI	Wed, Apr 10, 2019	21.99	21.99	21.88	21.90
3028	NASDAQ	SMCI	Tue, Apr 9, 2019	21.90	22.00	21.80	21.99
3027	NASDAQ	SMCI	Mon, Apr 8, 2019	21.98	22.03	21.41	22.00
3026	NASDAQ	SMCI	Fri, Apr 5, 2019	22.04	22.08	21.96	22.03
3025	NASDAQ	SMCI	Thu, Apr 4, 2019	22.05	22.10	21.98	22.01
3024	NASDAQ	SMCI	Wed, Apr 3, 2019	21.91	22.05	21.91	22.02
3023	NASDAQ	SMCI	Tue, Apr 2, 2019	21.91	22.01	21.50	21.95
3022	NASDAQ	SMCI	Mon, Apr 1, 2019	21.05	22.00	21.05	21.90
3021	NASDAQ	SMCI	Fri, Mar 29, 2019	21.10	21.15	20.96	21.13
3020	NASDAQ	SMCI	Thu, Mar 28, 2019	20.95	21.05	20.95	21.00
3019	NASDAQ	SMCI	Wed, Mar 27, 2019	20.86	21.00	20.80	20.95
3018	NASDAQ	SMCI	Tue, Mar 26, 2019	20.80	21.00	20.80	20.86
3017	NASDAQ	SMCI	Mon, Mar 25, 2019	20.64	21.00	20.58	20.90
3016	NASDAQ	SMCI	Fri, Mar 22, 2019	20.50	20.80	20.50	20.60
3015	NASDAQ	SMCI	Thu, Mar 21, 2019	20.35	20.70	20.29	20.70
3014	NASDAQ	SMCI	Wed, Mar 20, 2019	20.20	20.60	20.20	20.50
3013	NASDAQ	SMCI	Tue, Mar 19, 2019	20.04	20.30	20.00	20.26
3012	NASDAQ	SMCI	Mon, Mar 18, 2019	20.00	20.30	19.96	20.30
3011	NASDAQ	SMCI	Fri, Mar 15, 2019	20.04	20.10	19.86	20.08
3010	NASDAQ	SMCI	Thu, Mar 14, 2019	19.21	20.19	19.21	20.03
3009	NASDAQ	SMCI	Wed, Mar 13, 2019	19.59	19.85	19.45	19.80
3008	NASDAQ	SMCI	Tue, Mar 12, 2019	19.49	19.60	19.30	19.60
3007	NASDAQ	SMCI	Mon, Mar 11, 2019	19.21	19.58	19.20	19.50
3006	NASDAQ	SMCI	Fri, Mar 8, 2019	19.46	19.49	19.30	19.45
3005	NASDAQ	SMCI	Thu, Mar 7, 2019	19.11	19.50	19.10	19.46
3004	NASDAQ	SMCI	Wed, Mar 6, 2019	19.55	19.75	19.11	19.20
3003	NASDAQ	SMCI	Tue, Mar 5, 2019	19.21	19.80	19.21	19.75
3002	NASDAQ	SMCI	Mon, Mar 4, 2019	19.20	19.55	19.20	19.55
3001	NASDAQ	SMCI	Fri, Mar 1, 2019	19.20	19.60	19.11	19.50
3000	NASDAQ	SMCI	Thu, Feb 28, 2019	19.10	19.35	18.88	19.12
2999	NASDAQ	SMCI	Wed, Feb 27, 2019	19.26	19.45	18.95	19.10
2998	NASDAQ	SMCI	Tue, Feb 26, 2019	19.67	19.74	19.35	19.39
2997	NASDAQ	SMCI	Mon, Feb 25, 2019	19.74	19.74	19.22	19.67
2996	NASDAQ	SMCI	Fri, Feb 22, 2019	19.23	19.74	19.23	19.74
2995	NASDAQ	SMCI	Thu, Feb 21, 2019	19.03	19.50	19.02	19.33
2994	NASDAQ	SMCI	Wed, Feb 20, 2019	19.90	19.90	19.01	19.20
2993	NASDAQ	SMCI	Tue, Feb 19, 2019	19.61	20.48	19.61	19.97
2992	NASDAQ	SMCI	Fri, Feb 15, 2019	17.10	19.95	17.10	19.75
2991	NASDAQ	SMCI	Thu, Feb 14, 2019	16.24	16.40	16.15	16.15
2990	NASDAQ	SMCI	Wed, Feb 13, 2019	16.20	16.35	16.12	16.35
2989	NASDAQ	SMCI	Tue, Feb 12, 2019	15.49	16.20	15.49	16.20
2988	NASDAQ	SMCI	Mon, Feb 11, 2019	15.31	15.45	15.25	15.45
2987	NASDAQ	SMCI	Fri, Feb 8, 2019	15.21	15.40	15.15	15.40
2986	NASDAQ	SMCI	Thu, Feb 7, 2019	15.55	15.55	15.24	15.35
2985	NASDAQ	SMCI	Wed, Feb 6, 2019	15.60	15.88	15.50	15.66
2984	NASDAQ	SMCI	Tue, Feb 5, 2019	15.35	15.74	15.35	15.74
2983	NASDAQ	SMCI	Mon, Feb 4, 2019	15.25	15.50	15.15	15.30
2982	NASDAQ	SMCI	Fri, Feb 1, 2019	15.09	15.49	15.09	15.26
2981	NASDAQ	SMCI	Thu, Jan 31, 2019	15.00	15.14	14.84	15.10
2980	NASDAQ	SMCI	Wed, Jan 30, 2019	14.95	15.07	14.86	15.07
2979	NASDAQ	SMCI	Tue, Jan 29, 2019	14.75	14.95	14.71	14.95
2978	NASDAQ	SMCI	Mon, Jan 28, 2019	15.00	15.00	14.75	14.75
2977	NASDAQ	SMCI	Fri, Jan 25, 2019	15.00	15.12	14.95	14.95
2976	NASDAQ	SMCI	Thu, Jan 24, 2019	14.95	15.05	14.90	14.98
2975	NASDAQ	SMCI	Wed, Jan 23, 2019	14.67	15.00	14.67	14.90
2974	NASDAQ	SMCI	Tue, Jan 22, 2019	14.50	14.95	14.50	14.72
2973	NASDAQ	SMCI	Fri, Jan 18, 2019	14.75	15.05	14.70	15.00
2972	NASDAQ	SMCI	Thu, Jan 17, 2019	14.94	14.99	14.50	14.80
2971	NASDAQ	SMCI	Wed, Jan 16, 2019	15.05	15.13	14.90	14.95
2970	NASDAQ	SMCI	Tue, Jan 15, 2019	15.40	15.40	15.10	15.10
2969	NASDAQ	SMCI	Mon, Jan 14, 2019	15.20	15.34	14.41	15.34
2968	NASDAQ	SMCI	Fri, Jan 11, 2019	15.47	15.53	14.86	15.03
2967	NASDAQ	SMCI	Thu, Jan 10, 2019	15.52	15.55	15.00	15.53
2966	NASDAQ	SMCI	Wed, Jan 9, 2019	15.70	15.70	15.52	15.53
2965	NASDAQ	SMCI	Tue, Jan 8, 2019	15.80	15.85	15.52	15.60
2964	NASDAQ	SMCI	Mon, Jan 7, 2019	15.40	15.80	15.25	15.70
2963	NASDAQ	SMCI	Fri, Jan 4, 2019	15.55	15.85	15.25	15.56
2962	NASDAQ	SMCI	Thu, Jan 3, 2019	15.09	15.79	14.50	15.70
2961	NASDAQ	SMCI	Wed, Jan 2, 2019	13.79	15.22	13.79	15.10
2960	NASDAQ	SMCI	Mon, Dec 31, 2018	13.90	14.05	13.50	13.80
2959	NASDAQ	SMCI	Fri, Dec 28, 2018	14.01	14.20	13.90	13.90
2958	NASDAQ	SMCI	Thu, Dec 27, 2018	14.06	14.19	13.88	13.98
2957	NASDAQ	SMCI	Wed, Dec 26, 2018	14.19	14.25	13.88	14.06
2956	NASDAQ	SMCI	Mon, Dec 24, 2018	14.03	14.21	13.73	14.08
2955	NASDAQ	SMCI	Fri, Dec 21, 2018	14.81	15.35	13.80	14.01
2954	NASDAQ	SMCI	Thu, Dec 20, 2018	14.70	14.90	14.25	14.90
2953	NASDAQ	SMCI	Wed, Dec 19, 2018	15.20	15.20	14.65	14.90
2952	NASDAQ	SMCI	Tue, Dec 18, 2018	15.34	15.48	15.00	15.05
2951	NASDAQ	SMCI	Mon, Dec 17, 2018	16.63	17.00	14.77	15.35
2950	NASDAQ	SMCI	Fri, Dec 14, 2018	16.30	16.74	16.20	16.65
2949	NASDAQ	SMCI	Thu, Dec 13, 2018	15.75	16.40	15.75	16.30
2948	NASDAQ	SMCI	Wed, Dec 12, 2018	16.30	16.53	15.70	16.00
2947	NASDAQ	SMCI	Tue, Dec 11, 2018	16.51	16.59	16.05	16.50
2946	NASDAQ	SMCI	Mon, Dec 10, 2018	16.21	16.56	15.49	16.35
2945	NASDAQ	SMCI	Fri, Dec 7, 2018	15.90	16.47	15.75	16.24
2944	NASDAQ	SMCI	Thu, Dec 6, 2018	14.60	16.38	14.50	15.90
2943	NASDAQ	SMCI	Tue, Dec 4, 2018	15.00	15.13	14.51	14.79
2942	NASDAQ	SMCI	Mon, Dec 3, 2018	14.77	15.00	14.75	14.95
2941	NASDAQ	SMCI	Fri, Nov 30, 2018	14.50	14.98	14.50	14.90
2940	NASDAQ	SMCI	Thu, Nov 29, 2018	14.18	14.50	14.00	14.50
2939	NASDAQ	SMCI	Wed, Nov 28, 2018	13.90	14.23	13.60	14.05
2938	NASDAQ	SMCI	Tue, Nov 27, 2018	13.50	13.92	13.41	13.90
2937	NASDAQ	SMCI	Mon, Nov 26, 2018	13.93	14.00	13.43	13.52
2936	NASDAQ	SMCI	Fri, Nov 23, 2018	13.41	14.05	13.40	13.98
2935	NASDAQ	SMCI	Wed, Nov 21, 2018	13.35	13.60	13.35	13.48
2934	NASDAQ	SMCI	Tue, Nov 20, 2018	13.70	13.70	13.25	13.40
2933	NASDAQ	SMCI	Mon, Nov 19, 2018	14.30	14.40	13.56	13.75
2932	NASDAQ	SMCI	Fri, Nov 16, 2018	13.57	14.94	13.50	14.30
2931	NASDAQ	SMCI	Thu, Nov 15, 2018	12.05	12.75	12.00	12.42
2930	NASDAQ	SMCI	Wed, Nov 14, 2018	11.55	12.18	11.55	12.05
2929	NASDAQ	SMCI	Tue, Nov 13, 2018	11.78	12.40	11.60	11.74
2928	NASDAQ	SMCI	Mon, Nov 12, 2018	12.17	12.20	11.30	11.78
2927	NASDAQ	SMCI	Fri, Nov 9, 2018	11.55	12.16	11.31	12.16
2926	NASDAQ	SMCI	Thu, Nov 8, 2018	12.19	12.19	11.20	11.65
2925	NASDAQ	SMCI	Wed, Nov 7, 2018	12.49	12.60	11.70	12.07
2924	NASDAQ	SMCI	Tue, Nov 6, 2018	12.49	12.49	12.27	12.37
2923	NASDAQ	SMCI	Mon, Nov 5, 2018	13.62	13.85	11.95	12.36
2922	NASDAQ	SMCI	Fri, Nov 2, 2018	13.79	14.15	13.70	13.75
2921	NASDAQ	SMCI	Thu, Nov 1, 2018	13.24	13.95	13.20	13.79
2920	NASDAQ	SMCI	Wed, Oct 31, 2018	13.00	13.21	12.88	13.10
2919	NASDAQ	SMCI	Tue, Oct 30, 2018	13.12	13.35	12.88	13.00
2918	NASDAQ	SMCI	Mon, Oct 29, 2018	14.39	14.60	13.03	13.30
2917	NASDAQ	SMCI	Fri, Oct 26, 2018	14.76	14.76	14.26	14.40
2916	NASDAQ	SMCI	Thu, Oct 25, 2018	14.79	14.81	14.25	14.76
2915	NASDAQ	SMCI	Wed, Oct 24, 2018	14.66	14.83	14.60	14.70
2914	NASDAQ	SMCI	Tue, Oct 23, 2018	14.69	14.75	13.85	14.65
2913	NASDAQ	SMCI	Mon, Oct 22, 2018	14.64	14.82	14.50	14.70
2912	NASDAQ	SMCI	Fri, Oct 19, 2018	13.40	14.31	13.30	14.10
2911	NASDAQ	SMCI	Thu, Oct 18, 2018	13.26	13.59	13.25	13.38
2910	NASDAQ	SMCI	Wed, Oct 17, 2018	13.26	13.67	13.26	13.55
2909	NASDAQ	SMCI	Tue, Oct 16, 2018	13.85	14.15	13.24	13.34
2908	NASDAQ	SMCI	Mon, Oct 15, 2018	13.50	13.95	13.18	13.77
2907	NASDAQ	SMCI	Fri, Oct 12, 2018	13.60	13.60	13.10	13.11
2906	NASDAQ	SMCI	Thu, Oct 11, 2018	13.13	13.45	12.60	13.05
2905	NASDAQ	SMCI	Wed, Oct 10, 2018	12.93	12.95	12.15	12.80
2904	NASDAQ	SMCI	Tue, Oct 9, 2018	15.30	15.59	10.74	12.46
2903	NASDAQ	SMCI	Mon, Oct 8, 2018	13.10	15.18	13.05	14.75
2902	NASDAQ	SMCI	Fri, Oct 5, 2018	12.99	13.40	10.80	12.40
2901	NASDAQ	SMCI	Thu, Oct 4, 2018	15.16	15.16	8.50	12.60
2900	NASDAQ	SMCI	Wed, Oct 3, 2018	21.45	21.50	21.35	21.40
2899	NASDAQ	SMCI	Tue, Oct 2, 2018	21.36	21.55	21.36	21.46
2898	NASDAQ	SMCI	Mon, Oct 1, 2018	20.70	21.60	20.70	21.50
2897	NASDAQ	SMCI	Fri, Sep 28, 2018	20.55	20.61	20.36	20.60
2896	NASDAQ	SMCI	Thu, Sep 27, 2018	21.05	21.10	20.35	20.56
2895	NASDAQ	SMCI	Wed, Sep 26, 2018	21.30	21.32	20.90	21.00
2894	NASDAQ	SMCI	Tue, Sep 25, 2018	19.70	21.40	19.70	21.32
2893	NASDAQ	SMCI	Mon, Sep 24, 2018	20.75	20.88	19.70	19.91
2892	NASDAQ	SMCI	Fri, Sep 21, 2018	21.51	21.52	20.60	20.70
2891	NASDAQ	SMCI	Thu, Sep 20, 2018	20.69	21.21	20.55	21.20
2890	NASDAQ	SMCI	Wed, Sep 19, 2018	20.55	20.84	20.50	20.67
2889	NASDAQ	SMCI	Tue, Sep 18, 2018	20.33	20.65	20.31	20.55
2888	NASDAQ	SMCI	Mon, Sep 17, 2018	20.10	20.50	20.10	20.47
2887	NASDAQ	SMCI	Fri, Sep 14, 2018	20.06	20.25	20.00	20.10
2886	NASDAQ	SMCI	Thu, Sep 13, 2018	19.75	20.15	19.71	20.00
2885	NASDAQ	SMCI	Wed, Sep 12, 2018	19.75	19.95	19.65	19.80
2884	NASDAQ	SMCI	Tue, Sep 11, 2018	20.00	20.10	19.73	19.77
2883	NASDAQ	SMCI	Mon, Sep 10, 2018	20.30	20.30	19.95	20.03
2882	NASDAQ	SMCI	Fri, Sep 7, 2018	20.14	20.33	19.98	20.24
2881	NASDAQ	SMCI	Thu, Sep 6, 2018	19.96	20.24	19.70	20.00
2880	NASDAQ	SMCI	Wed, Sep 5, 2018	20.45	20.46	19.12	19.75
2879	NASDAQ	SMCI	Tue, Sep 4, 2018	20.30	20.60	19.80	20.45
2878	NASDAQ	SMCI	Fri, Aug 31, 2018	20.89	20.89	20.30	20.51
2877	NASDAQ	SMCI	Thu, Aug 30, 2018	20.40	20.85	20.25	20.65
2876	NASDAQ	SMCI	Wed, Aug 29, 2018	19.42	20.25	19.01	20.15
2875	NASDAQ	SMCI	Tue, Aug 28, 2018	17.25	19.50	17.24	19.48
2874	NASDAQ	SMCI	Mon, Aug 27, 2018	16.50	17.35	16.50	17.25
2873	NASDAQ	SMCI	Fri, Aug 24, 2018	17.25	17.75	15.90	16.31
2872	NASDAQ	SMCI	Thu, Aug 23, 2018	15.25	17.29	15.05	17.24
2871	NASDAQ	SMCI	Wed, Aug 22, 2018	14.25	17.60	14.20	15.65
2870	NASDAQ	SMCI	Tue, Aug 21, 2018	19.00	19.05	18.05	18.35
2869	NASDAQ	SMCI	Mon, Aug 20, 2018	19.05	19.10	18.65	18.95
2868	NASDAQ	SMCI	Fri, Aug 17, 2018	19.15	19.45	18.75	18.85
2867	NASDAQ	SMCI	Thu, Aug 16, 2018	18.85	19.70	18.80	19.15
2866	NASDAQ	SMCI	Wed, Aug 15, 2018	19.65	19.65	18.70	18.75
2865	NASDAQ	SMCI	Tue, Aug 14, 2018	19.95	20.05	19.60	19.70
2864	NASDAQ	SMCI	Mon, Aug 13, 2018	19.85	20.33	19.75	19.95
2863	NASDAQ	SMCI	Fri, Aug 10, 2018	20.00	20.10	19.65	19.80
2862	NASDAQ	SMCI	Thu, Aug 9, 2018	19.70	20.25	19.60	20.13
2861	NASDAQ	SMCI	Wed, Aug 8, 2018	20.25	20.25	18.65	19.65
2860	NASDAQ	SMCI	Tue, Aug 7, 2018	21.05	21.40	20.10	20.25
2859	NASDAQ	SMCI	Mon, Aug 6, 2018	20.95	21.25	20.51	21.05
2858	NASDAQ	SMCI	Fri, Aug 3, 2018	21.60	21.75	20.90	21.00
2857	NASDAQ	SMCI	Thu, Aug 2, 2018	21.65	22.25	20.85	21.70
2856	NASDAQ	SMCI	Wed, Aug 1, 2018	22.10	22.40	21.25	21.70
2855	NASDAQ	SMCI	Tue, Jul 31, 2018	22.15	22.50	22.03	22.10
2854	NASDAQ	SMCI	Mon, Jul 30, 2018	22.15	22.30	21.95	22.15
2853	NASDAQ	SMCI	Fri, Jul 27, 2018	23.20	23.25	21.68	22.20
2852	NASDAQ	SMCI	Thu, Jul 26, 2018	22.95	23.40	22.95	23.20
2851	NASDAQ	SMCI	Wed, Jul 25, 2018	23.65	23.80	22.91	23.10
2850	NASDAQ	SMCI	Tue, Jul 24, 2018	23.80	23.80	23.15	23.65
2849	NASDAQ	SMCI	Mon, Jul 23, 2018	23.65	23.90	23.23	23.70
2848	NASDAQ	SMCI	Fri, Jul 20, 2018	24.15	24.20	23.70	23.75
2847	NASDAQ	SMCI	Thu, Jul 19, 2018	24.10	24.30	24.10	24.25
2846	NASDAQ	SMCI	Wed, Jul 18, 2018	23.90	24.23	23.70	24.20
2845	NASDAQ	SMCI	Tue, Jul 17, 2018	24.00	24.45	23.85	23.95
2844	NASDAQ	SMCI	Mon, Jul 16, 2018	23.95	24.20	23.81	24.20
2843	NASDAQ	SMCI	Fri, Jul 13, 2018	23.85	24.15	23.75	24.00
2842	NASDAQ	SMCI	Thu, Jul 12, 2018	23.90	24.30	23.65	23.95
2841	NASDAQ	SMCI	Wed, Jul 11, 2018	24.45	24.55	23.65	23.70
2840	NASDAQ	SMCI	Tue, Jul 10, 2018	24.45	24.75	24.35	24.60
2839	NASDAQ	SMCI	Mon, Jul 9, 2018	24.35	24.95	24.15	24.45
2838	NASDAQ	SMCI	Fri, Jul 6, 2018	24.35	24.45	23.90	24.15
2837	NASDAQ	SMCI	Thu, Jul 5, 2018	24.30	24.50	23.70	24.30
2836	NASDAQ	SMCI	Tue, Jul 3, 2018	24.60	24.70	24.05	24.10
2835	NASDAQ	SMCI	Mon, Jul 2, 2018	23.60	24.55	23.16	24.55
2834	NASDAQ	SMCI	Fri, Jun 29, 2018	23.90	24.15	23.65	23.65
2833	NASDAQ	SMCI	Thu, Jun 28, 2018	23.75	24.20	23.63	23.75
2832	NASDAQ	SMCI	Wed, Jun 27, 2018	23.75	24.55	23.65	23.80
2831	NASDAQ	SMCI	Tue, Jun 26, 2018	24.05	24.40	23.95	24.25
2830	NASDAQ	SMCI	Mon, Jun 25, 2018	24.80	24.90	23.86	24.10
2829	NASDAQ	SMCI	Fri, Jun 22, 2018	25.20	25.20	24.56	24.90
2828	NASDAQ	SMCI	Thu, Jun 21, 2018	25.25	25.25	24.65	25.05
2827	NASDAQ	SMCI	Wed, Jun 20, 2018	25.45	25.45	24.85	25.25
2826	NASDAQ	SMCI	Tue, Jun 19, 2018	25.30	25.75	25.00	25.25
2825	NASDAQ	SMCI	Mon, Jun 18, 2018	25.60	25.85	25.20	25.50
2824	NASDAQ	SMCI	Fri, Jun 15, 2018	26.00	26.25	25.25	25.75
2823	NASDAQ	SMCI	Thu, Jun 14, 2018	26.85	26.85	25.90	26.20
2822	NASDAQ	SMCI	Wed, Jun 13, 2018	27.10	27.10	26.63	26.75
2821	NASDAQ	SMCI	Tue, Jun 12, 2018	26.60	27.15	26.40	27.00
2820	NASDAQ	SMCI	Mon, Jun 11, 2018	26.25	26.60	26.10	26.55
2819	NASDAQ	SMCI	Fri, Jun 8, 2018	25.45	26.40	25.31	26.20
2818	NASDAQ	SMCI	Thu, Jun 7, 2018	25.75	25.80	25.25	25.60
2817	NASDAQ	SMCI	Wed, Jun 6, 2018	25.20	25.80	25.05	25.75
2816	NASDAQ	SMCI	Tue, Jun 5, 2018	24.50	25.20	24.45	25.15
2815	NASDAQ	SMCI	Mon, Jun 4, 2018	24.55	24.60	24.20	24.55
2814	NASDAQ	SMCI	Fri, Jun 1, 2018	24.30	24.65	24.00	24.40
2813	NASDAQ	SMCI	Thu, May 31, 2018	24.40	24.40	23.95	24.10
2812	NASDAQ	SMCI	Wed, May 30, 2018	24.20	24.45	24.00	24.35
2811	NASDAQ	SMCI	Tue, May 29, 2018	23.50	24.15	23.50	24.00
2810	NASDAQ	SMCI	Fri, May 25, 2018	23.70	24.40	23.60	23.70
2809	NASDAQ	SMCI	Thu, May 24, 2018	23.60	23.90	23.55	23.70
2808	NASDAQ	SMCI	Wed, May 23, 2018	23.60	23.85	23.35	23.70
2807	NASDAQ	SMCI	Tue, May 22, 2018	23.90	23.95	23.50	23.70
2806	NASDAQ	SMCI	Mon, May 21, 2018	23.85	23.95	23.50	23.85
2805	NASDAQ	SMCI	Fri, May 18, 2018	24.00	24.00	23.55	23.65
2804	NASDAQ	SMCI	Thu, May 17, 2018	23.90	24.15	23.88	23.95
2803	NASDAQ	SMCI	Wed, May 16, 2018	23.80	24.05	23.70	23.90
2802	NASDAQ	SMCI	Tue, May 15, 2018	23.60	23.80	23.45	23.75
2801	NASDAQ	SMCI	Mon, May 14, 2018	23.35	23.90	23.30	23.60
2800	NASDAQ	SMCI	Fri, May 11, 2018	23.75	24.05	23.40	23.40
2799	NASDAQ	SMCI	Thu, May 10, 2018	24.10	24.20	23.35	23.80
2798	NASDAQ	SMCI	Wed, May 9, 2018	24.00	24.30	23.15	24.00
2797	NASDAQ	SMCI	Tue, May 8, 2018	22.95	24.00	22.80	24.00
2796	NASDAQ	SMCI	Mon, May 7, 2018	21.50	23.35	21.35	23.05
2795	NASDAQ	SMCI	Fri, May 4, 2018	20.55	21.65	19.70	21.25
2794	NASDAQ	SMCI	Thu, May 3, 2018	18.00	18.20	17.70	18.05
2793	NASDAQ	SMCI	Wed, May 2, 2018	18.25	18.33	17.85	17.95
2792	NASDAQ	SMCI	Tue, May 1, 2018	17.60	18.25	17.55	18.25
2791	NASDAQ	SMCI	Mon, Apr 30, 2018	18.10	18.20	17.60	17.70
2790	NASDAQ	SMCI	Fri, Apr 27, 2018	17.80	18.30	17.70	18.10
2789	NASDAQ	SMCI	Thu, Apr 26, 2018	17.65	17.80	17.45	17.70
2788	NASDAQ	SMCI	Wed, Apr 25, 2018	17.60	17.80	17.40	17.60
2787	NASDAQ	SMCI	Tue, Apr 24, 2018	17.60	17.80	17.40	17.55
2786	NASDAQ	SMCI	Mon, Apr 23, 2018	17.55	17.70	17.25	17.40
2785	NASDAQ	SMCI	Fri, Apr 20, 2018	17.75	17.95	17.35	17.45
2784	NASDAQ	SMCI	Thu, Apr 19, 2018	17.95	18.00	17.65	17.75
2783	NASDAQ	SMCI	Wed, Apr 18, 2018	18.35	18.35	17.95	18.00
2782	NASDAQ	SMCI	Tue, Apr 17, 2018	17.80	18.40	17.80	18.30
2781	NASDAQ	SMCI	Mon, Apr 16, 2018	17.45	18.05	17.20	17.70
2780	NASDAQ	SMCI	Fri, Apr 13, 2018	17.55	17.70	17.20	17.35
2779	NASDAQ	SMCI	Thu, Apr 12, 2018	17.30	17.80	17.25	17.55
2778	NASDAQ	SMCI	Wed, Apr 11, 2018	17.00	17.45	16.85	17.25
2777	NASDAQ	SMCI	Tue, Apr 10, 2018	16.65	17.13	16.40	17.05
2776	NASDAQ	SMCI	Mon, Apr 9, 2018	16.60	16.80	16.35	16.35
2775	NASDAQ	SMCI	Fri, Apr 6, 2018	16.60	16.80	16.35	16.55
2774	NASDAQ	SMCI	Thu, Apr 5, 2018	16.90	17.00	16.65	16.75
2773	NASDAQ	SMCI	Wed, Apr 4, 2018	16.40	16.85	16.35	16.75
2772	NASDAQ	SMCI	Tue, Apr 3, 2018	16.40	16.75	16.35	16.60
2771	NASDAQ	SMCI	Mon, Apr 2, 2018	17.00	17.00	16.25	16.35
2770	NASDAQ	SMCI	Thu, Mar 29, 2018	16.70	17.30	16.70	17.00
2769	NASDAQ	SMCI	Wed, Mar 28, 2018	16.70	17.00	16.43	16.65
2768	NASDAQ	SMCI	Tue, Mar 27, 2018	17.10	17.10	16.10	16.60
2767	NASDAQ	SMCI	Mon, Mar 26, 2018	17.50	17.60	16.95	17.10
2766	NASDAQ	SMCI	Fri, Mar 23, 2018	17.80	17.85	17.20	17.25
2765	NASDAQ	SMCI	Thu, Mar 22, 2018	18.10	18.35	17.65	17.70
2764	NASDAQ	SMCI	Wed, Mar 21, 2018	18.75	18.75	18.12	18.30
2763	NASDAQ	SMCI	Tue, Mar 20, 2018	18.70	18.85	18.50	18.70
2762	NASDAQ	SMCI	Mon, Mar 19, 2018	19.45	19.50	18.50	18.70
2761	NASDAQ	SMCI	Fri, Mar 16, 2018	19.55	19.80	19.25	19.70
2760	NASDAQ	SMCI	Thu, Mar 15, 2018	19.65	19.90	19.40	19.65
2759	NASDAQ	SMCI	Wed, Mar 14, 2018	19.75	19.75	19.23	19.60
2758	NASDAQ	SMCI	Tue, Mar 13, 2018	19.60	19.90	19.35	19.55
2757	NASDAQ	SMCI	Mon, Mar 12, 2018	19.90	19.95	19.35	19.50
2756	NASDAQ	SMCI	Fri, Mar 9, 2018	19.55	19.85	19.11	19.75
2755	NASDAQ	SMCI	Thu, Mar 8, 2018	19.50	19.65	19.10	19.35
2754	NASDAQ	SMCI	Wed, Mar 7, 2018	19.15	19.75	18.96	19.60
2753	NASDAQ	SMCI	Tue, Mar 6, 2018	18.90	19.45	18.85	19.35
2752	NASDAQ	SMCI	Mon, Mar 5, 2018	18.15	19.00	18.15	18.90
2751	NASDAQ	SMCI	Fri, Mar 2, 2018	17.85	18.35	17.55	18.28
2750	NASDAQ	SMCI	Thu, Mar 1, 2018	18.15	18.45	18.00	18.05
2749	NASDAQ	SMCI	Wed, Feb 28, 2018	18.75	18.75	18.05	18.10
2748	NASDAQ	SMCI	Tue, Feb 27, 2018	19.00	19.20	18.55	18.60
2747	NASDAQ	SMCI	Mon, Feb 26, 2018	18.60	19.10	18.60	18.90
2746	NASDAQ	SMCI	Fri, Feb 23, 2018	18.55	18.80	18.25	18.50
2745	NASDAQ	SMCI	Thu, Feb 22, 2018	18.25	18.60	18.10	18.35
2744	NASDAQ	SMCI	Wed, Feb 21, 2018	18.85	19.25	18.10	18.15
2743	NASDAQ	SMCI	Tue, Feb 20, 2018	18.95	19.30	18.70	18.85
2742	NASDAQ	SMCI	Fri, Feb 16, 2018	19.45	19.73	19.05	19.10
2741	NASDAQ	SMCI	Thu, Feb 15, 2018	19.40	19.60	19.00	19.50
2740	NASDAQ	SMCI	Wed, Feb 14, 2018	18.20	19.30	18.15	19.30
2739	NASDAQ	SMCI	Tue, Feb 13, 2018	18.75	18.90	18.15	18.40
2738	NASDAQ	SMCI	Mon, Feb 12, 2018	18.90	19.25	18.70	18.80
2737	NASDAQ	SMCI	Fri, Feb 9, 2018	18.80	19.20	18.35	18.85
2736	NASDAQ	SMCI	Thu, Feb 8, 2018	19.85	20.60	18.60	18.60
2735	NASDAQ	SMCI	Wed, Feb 7, 2018	19.55	20.05	19.35	19.80
2734	NASDAQ	SMCI	Tue, Feb 6, 2018	19.00	19.78	18.85	19.55
2733	NASDAQ	SMCI	Mon, Feb 5, 2018	20.40	20.90	19.30	19.30
2732	NASDAQ	SMCI	Fri, Feb 2, 2018	22.40	22.55	20.58	20.60
2731	NASDAQ	SMCI	Thu, Feb 1, 2018	22.65	22.65	22.30	22.58
2730	NASDAQ	SMCI	Wed, Jan 31, 2018	22.90	23.85	22.15	22.83
2729	NASDAQ	SMCI	Tue, Jan 30, 2018	24.40	24.80	23.85	24.65
2728	NASDAQ	SMCI	Mon, Jan 29, 2018	23.75	24.75	23.70	24.50
2727	NASDAQ	SMCI	Fri, Jan 26, 2018	22.95	23.98	22.75	23.85
2726	NASDAQ	SMCI	Thu, Jan 25, 2018	22.80	22.95	22.30	22.65
2725	NASDAQ	SMCI	Wed, Jan 24, 2018	23.00	23.15	22.60	22.80
2724	NASDAQ	SMCI	Tue, Jan 23, 2018	23.45	23.45	22.70	22.90
2723	NASDAQ	SMCI	Mon, Jan 22, 2018	22.90	23.45	22.78	23.35
2722	NASDAQ	SMCI	Fri, Jan 19, 2018	21.50	22.95	21.45	22.80
2721	NASDAQ	SMCI	Thu, Jan 18, 2018	21.70	21.85	21.45	21.50
2720	NASDAQ	SMCI	Wed, Jan 17, 2018	21.70	21.75	21.30	21.65
2719	NASDAQ	SMCI	Tue, Jan 16, 2018	21.55	21.85	21.35	21.50
2718	NASDAQ	SMCI	Fri, Jan 12, 2018	21.65	21.80	21.30	21.50
2717	NASDAQ	SMCI	Thu, Jan 11, 2018	21.35	21.85	21.15	21.70
2716	NASDAQ	SMCI	Wed, Jan 10, 2018	21.10	21.45	20.95	21.30
2715	NASDAQ	SMCI	Tue, Jan 9, 2018	21.80	21.80	21.20	21.25
2714	NASDAQ	SMCI	Mon, Jan 8, 2018	21.65	21.80	21.50	21.80
2713	NASDAQ	SMCI	Fri, Jan 5, 2018	21.80	21.90	21.40	21.70
2712	NASDAQ	SMCI	Thu, Jan 4, 2018	21.50	21.95	21.40	21.65
2711	NASDAQ	SMCI	Wed, Jan 3, 2018	21.35	21.55	21.10	21.50
2710	NASDAQ	SMCI	Tue, Jan 2, 2018	20.90	21.70	20.85	21.45
2709	NASDAQ	SMCI	Fri, Dec 29, 2017	21.00	21.15	20.75	20.93
2708	NASDAQ	SMCI	Thu, Dec 28, 2017	20.85	21.20	20.65	20.95
2707	NASDAQ	SMCI	Wed, Dec 27, 2017	20.75	21.05	20.58	20.95
2706	NASDAQ	SMCI	Tue, Dec 26, 2017	20.80	21.15	20.40	20.75
2705	NASDAQ	SMCI	Fri, Dec 22, 2017	21.40	21.40	20.95	21.00
2704	NASDAQ	SMCI	Thu, Dec 21, 2017	21.60	21.70	21.15	21.33
2703	NASDAQ	SMCI	Wed, Dec 20, 2017	22.20	22.30	21.60	21.65
2702	NASDAQ	SMCI	Tue, Dec 19, 2017	22.00	22.30	21.85	22.15
2701	NASDAQ	SMCI	Mon, Dec 18, 2017	22.05	22.33	21.78	22.00
2700	NASDAQ	SMCI	Fri, Dec 15, 2017	21.70	22.25	21.25	22.00
2699	NASDAQ	SMCI	Thu, Dec 14, 2017	22.00	22.15	21.45	21.70
2698	NASDAQ	SMCI	Wed, Dec 13, 2017	21.85	22.10	21.70	22.10
2697	NASDAQ	SMCI	Tue, Dec 12, 2017	21.90	22.10	21.80	22.00
2696	NASDAQ	SMCI	Mon, Dec 11, 2017	21.60	22.10	21.55	21.85
2695	NASDAQ	SMCI	Fri, Dec 8, 2017	21.65	21.95	21.45	21.60
2694	NASDAQ	SMCI	Thu, Dec 7, 2017	21.40	21.80	21.40	21.55
2693	NASDAQ	SMCI	Wed, Dec 6, 2017	21.65	21.65	21.28	21.45
2692	NASDAQ	SMCI	Tue, Dec 5, 2017	22.05	22.15	21.48	21.55
2691	NASDAQ	SMCI	Mon, Dec 4, 2017	22.10	22.35	21.90	22.05
2690	NASDAQ	SMCI	Fri, Dec 1, 2017	22.10	22.10	21.25	22.00
2689	NASDAQ	SMCI	Thu, Nov 30, 2017	22.25	22.35	22.00	22.05
2688	NASDAQ	SMCI	Wed, Nov 29, 2017	21.85	22.30	21.60	22.20
2687	NASDAQ	SMCI	Tue, Nov 28, 2017	21.25	21.85	20.95	21.85
2686	NASDAQ	SMCI	Mon, Nov 27, 2017	21.05	21.40	20.90	21.30
2685	NASDAQ	SMCI	Fri, Nov 24, 2017	21.45	21.45	20.80	21.00
2684	NASDAQ	SMCI	Wed, Nov 22, 2017	21.45	21.50	21.05	21.30
2683	NASDAQ	SMCI	Tue, Nov 21, 2017	21.45	21.50	21.05	21.50
2682	NASDAQ	SMCI	Mon, Nov 20, 2017	20.40	21.38	20.40	21.35
2681	NASDAQ	SMCI	Fri, Nov 17, 2017	20.20	20.75	20.20	20.45
2680	NASDAQ	SMCI	Thu, Nov 16, 2017	19.90	20.43	19.80	20.25
2679	NASDAQ	SMCI	Wed, Nov 15, 2017	19.60	20.00	19.60	19.90
2678	NASDAQ	SMCI	Tue, Nov 14, 2017	19.80	20.15	19.75	19.83
2677	NASDAQ	SMCI	Mon, Nov 13, 2017	19.80	20.05	19.60	19.95
2676	NASDAQ	SMCI	Fri, Nov 10, 2017	19.55	20.25	19.50	20.00
2675	NASDAQ	SMCI	Thu, Nov 9, 2017	19.55	19.75	19.21	19.55
2674	NASDAQ	SMCI	Wed, Nov 8, 2017	19.80	19.90	19.40	19.75
2673	NASDAQ	SMCI	Tue, Nov 7, 2017	20.55	20.60	19.73	19.80
2672	NASDAQ	SMCI	Mon, Nov 6, 2017	20.15	20.63	20.00	20.50
2671	NASDAQ	SMCI	Fri, Nov 3, 2017	20.25	20.45	20.05	20.30
2670	NASDAQ	SMCI	Thu, Nov 2, 2017	20.35	20.38	20.05	20.30
2669	NASDAQ	SMCI	Wed, Nov 1, 2017	20.10	20.50	20.00	20.30
2668	NASDAQ	SMCI	Tue, Oct 31, 2017	19.95	20.20	19.75	19.90
2667	NASDAQ	SMCI	Mon, Oct 30, 2017	20.30	20.30	19.70	19.85
2666	NASDAQ	SMCI	Fri, Oct 27, 2017	20.50	20.75	17.70	20.48
2665	NASDAQ	SMCI	Thu, Oct 26, 2017	21.85	21.90	21.20	21.70
2664	NASDAQ	SMCI	Wed, Oct 25, 2017	22.30	22.40	21.80	21.85
2663	NASDAQ	SMCI	Tue, Oct 24, 2017	22.50	22.60	22.30	22.45
2662	NASDAQ	SMCI	Mon, Oct 23, 2017	22.45	22.70	22.25	22.50
2661	NASDAQ	SMCI	Fri, Oct 20, 2017	22.05	22.45	21.95	22.40
2660	NASDAQ	SMCI	Thu, Oct 19, 2017	22.00	22.20	21.60	21.80
2659	NASDAQ	SMCI	Wed, Oct 18, 2017	22.15	22.35	22.00	22.05
2658	NASDAQ	SMCI	Tue, Oct 17, 2017	22.50	22.75	22.10	22.10
2657	NASDAQ	SMCI	Mon, Oct 16, 2017	22.60	22.75	22.25	22.45
2656	NASDAQ	SMCI	Fri, Oct 13, 2017	22.70	23.05	22.55	22.60
2655	NASDAQ	SMCI	Thu, Oct 12, 2017	22.40	22.60	22.25	22.50
2654	NASDAQ	SMCI	Wed, Oct 11, 2017	22.40	22.80	22.35	22.45
2653	NASDAQ	SMCI	Tue, Oct 10, 2017	22.80	22.90	22.45	22.55
2652	NASDAQ	SMCI	Mon, Oct 9, 2017	22.75	22.90	22.60	22.70
2651	NASDAQ	SMCI	Fri, Oct 6, 2017	22.90	22.93	22.55	22.75
2650	NASDAQ	SMCI	Thu, Oct 5, 2017	23.10	23.24	22.60	22.95
2649	NASDAQ	SMCI	Wed, Oct 4, 2017	22.80	23.15	22.75	23.00
2648	NASDAQ	SMCI	Tue, Oct 3, 2017	23.10	23.50	22.70	22.75
2647	NASDAQ	SMCI	Mon, Oct 2, 2017	22.35	23.30	22.25	23.25
2646	NASDAQ	SMCI	Fri, Sep 29, 2017	21.95	22.83	21.80	22.10
2645	NASDAQ	SMCI	Thu, Sep 28, 2017	22.25	22.50	21.88	21.90
2644	NASDAQ	SMCI	Wed, Sep 27, 2017	21.75	22.45	21.70	22.30
2643	NASDAQ	SMCI	Tue, Sep 26, 2017	21.40	21.75	21.35	21.65
2642	NASDAQ	SMCI	Mon, Sep 25, 2017	21.90	21.99	21.10	21.30
2641	NASDAQ	SMCI	Fri, Sep 22, 2017	21.15	22.10	21.15	21.95
2640	NASDAQ	SMCI	Thu, Sep 21, 2017	20.70	21.20	20.60	21.20
2639	NASDAQ	SMCI	Wed, Sep 20, 2017	21.05	21.40	20.80	20.85
2638	NASDAQ	SMCI	Tue, Sep 19, 2017	20.90	21.15	20.42	21.00
2637	NASDAQ	SMCI	Mon, Sep 18, 2017	23.00	23.20	20.95	21.20
2636	NASDAQ	SMCI	Fri, Sep 15, 2017	25.00	25.00	23.00	23.35
2635	NASDAQ	SMCI	Thu, Sep 14, 2017	25.55	25.70	25.20	25.25
2634	NASDAQ	SMCI	Wed, Sep 13, 2017	25.70	25.85	25.50	25.55
2633	NASDAQ	SMCI	Tue, Sep 12, 2017	26.00	26.15	25.70	25.75
2632	NASDAQ	SMCI	Mon, Sep 11, 2017	25.90	26.05	25.65	25.95
2631	NASDAQ	SMCI	Fri, Sep 8, 2017	26.20	26.35	25.70	25.75
2630	NASDAQ	SMCI	Thu, Sep 7, 2017	26.70	26.73	26.05	26.20
2629	NASDAQ	SMCI	Wed, Sep 6, 2017	26.70	26.75	26.40	26.60
2628	NASDAQ	SMCI	Tue, Sep 5, 2017	26.70	26.90	26.43	26.55
2627	NASDAQ	SMCI	Fri, Sep 1, 2017	26.80	27.00	26.55	26.75
2626	NASDAQ	SMCI	Thu, Aug 31, 2017	26.00	26.70	25.95	26.63
2625	NASDAQ	SMCI	Wed, Aug 30, 2017	27.00	27.00	25.00	25.85
2624	NASDAQ	SMCI	Tue, Aug 29, 2017	27.15	27.48	27.10	27.20
2623	NASDAQ	SMCI	Mon, Aug 28, 2017	27.55	27.80	27.20	27.35
2622	NASDAQ	SMCI	Fri, Aug 25, 2017	27.35	27.90	27.30	27.50
2621	NASDAQ	SMCI	Thu, Aug 24, 2017	27.05	27.45	26.90	27.30
2620	NASDAQ	SMCI	Wed, Aug 23, 2017	26.60	27.25	26.09	27.10
2619	NASDAQ	SMCI	Tue, Aug 22, 2017	26.55	26.85	26.50	26.65
2618	NASDAQ	SMCI	Mon, Aug 21, 2017	26.65	26.78	26.30	26.35
2617	NASDAQ	SMCI	Fri, Aug 18, 2017	26.70	26.90	26.55	26.75
2616	NASDAQ	SMCI	Thu, Aug 17, 2017	27.00	27.25	26.90	26.90
2615	NASDAQ	SMCI	Wed, Aug 16, 2017	27.30	27.50	27.05	27.15
2614	NASDAQ	SMCI	Tue, Aug 15, 2017	27.45	27.45	27.10	27.30
2613	NASDAQ	SMCI	Mon, Aug 14, 2017	26.90	27.45	26.80	27.35
2612	NASDAQ	SMCI	Fri, Aug 11, 2017	26.70	26.95	26.55	26.85
2611	NASDAQ	SMCI	Thu, Aug 10, 2017	26.70	26.79	26.40	26.55
2610	NASDAQ	SMCI	Wed, Aug 9, 2017	26.60	27.20	26.30	26.80
2609	NASDAQ	SMCI	Tue, Aug 8, 2017	26.85	27.10	26.58	26.75
2608	NASDAQ	SMCI	Mon, Aug 7, 2017	27.10	27.15	26.83	27.00
2607	NASDAQ	SMCI	Fri, Aug 4, 2017	26.45	27.80	25.45	27.10
2606	NASDAQ	SMCI	Thu, Aug 3, 2017	27.05	27.25	26.60	27.05
2605	NASDAQ	SMCI	Wed, Aug 2, 2017	27.15	27.30	26.85	26.95
2604	NASDAQ	SMCI	Tue, Aug 1, 2017	26.90	27.25	26.80	27.10
2603	NASDAQ	SMCI	Mon, Jul 31, 2017	26.95	26.95	26.38	26.85
2602	NASDAQ	SMCI	Fri, Jul 28, 2017	27.00	27.35	26.75	26.80
2601	NASDAQ	SMCI	Thu, Jul 27, 2017	27.00	27.20	26.70	27.05
2600	NASDAQ	SMCI	Wed, Jul 26, 2017	26.60	27.00	26.30	26.90
2599	NASDAQ	SMCI	Tue, Jul 25, 2017	25.25	26.53	25.25	26.45
2598	NASDAQ	SMCI	Mon, Jul 24, 2017	25.75	25.75	25.00	25.25
2597	NASDAQ	SMCI	Fri, Jul 21, 2017	26.50	26.55	24.85	25.70
2596	NASDAQ	SMCI	Thu, Jul 20, 2017	26.55	27.60	26.45	27.10
2595	NASDAQ	SMCI	Wed, Jul 19, 2017	26.50	26.66	26.25	26.50
2594	NASDAQ	SMCI	Tue, Jul 18, 2017	26.30	26.55	26.20	26.50
2593	NASDAQ	SMCI	Mon, Jul 17, 2017	26.95	26.95	26.38	26.40
2592	NASDAQ	SMCI	Fri, Jul 14, 2017	26.50	27.00	26.35	26.90
2591	NASDAQ	SMCI	Thu, Jul 13, 2017	26.00	26.49	25.85	26.40
2590	NASDAQ	SMCI	Wed, Jul 12, 2017	24.80	25.75	24.80	25.70
2589	NASDAQ	SMCI	Tue, Jul 11, 2017	24.40	24.70	24.23	24.60
2588	NASDAQ	SMCI	Mon, Jul 10, 2017	24.30	24.70	24.30	24.35
2587	NASDAQ	SMCI	Fri, Jul 7, 2017	24.05	24.50	24.03	24.45
2586	NASDAQ	SMCI	Thu, Jul 6, 2017	24.15	24.20	23.85	23.95
2585	NASDAQ	SMCI	Wed, Jul 5, 2017	24.40	24.45	23.95	24.35
2584	NASDAQ	SMCI	Mon, Jul 3, 2017	24.80	24.80	24.25	24.45
2583	NASDAQ	SMCI	Fri, Jun 30, 2017	24.25	24.70	24.10	24.65
2582	NASDAQ	SMCI	Thu, Jun 29, 2017	24.20	24.25	23.85	24.20
2581	NASDAQ	SMCI	Wed, Jun 28, 2017	24.15	24.38	23.90	24.30
2580	NASDAQ	SMCI	Tue, Jun 27, 2017	24.30	24.40	24.00	24.00
2579	NASDAQ	SMCI	Mon, Jun 26, 2017	24.65	24.95	24.30	24.40
2578	NASDAQ	SMCI	Fri, Jun 23, 2017	24.20	24.90	24.20	24.55
2577	NASDAQ	SMCI	Thu, Jun 22, 2017	24.05	24.30	23.85	24.25
2576	NASDAQ	SMCI	Wed, Jun 21, 2017	24.65	24.75	23.95	24.05
2575	NASDAQ	SMCI	Tue, Jun 20, 2017	24.65	24.80	24.30	24.60
2574	NASDAQ	SMCI	Mon, Jun 19, 2017	24.85	25.13	24.55	24.70
2573	NASDAQ	SMCI	Fri, Jun 16, 2017	24.50	25.05	24.20	24.95
2572	NASDAQ	SMCI	Thu, Jun 15, 2017	24.65	24.95	24.06	24.70
2571	NASDAQ	SMCI	Wed, Jun 14, 2017	25.35	25.45	24.85	24.95
2570	NASDAQ	SMCI	Tue, Jun 13, 2017	25.00	25.33	24.90	25.25
2569	NASDAQ	SMCI	Mon, Jun 12, 2017	24.60	24.95	24.30	24.90
2568	NASDAQ	SMCI	Fri, Jun 9, 2017	24.60	25.18	24.55	24.75
2567	NASDAQ	SMCI	Thu, Jun 8, 2017	23.80	24.55	23.70	24.55
2566	NASDAQ	SMCI	Wed, Jun 7, 2017	23.90	24.00	23.45	23.85
2565	NASDAQ	SMCI	Tue, Jun 6, 2017	24.20	24.20	23.70	24.00
2564	NASDAQ	SMCI	Mon, Jun 5, 2017	24.70	24.70	24.30	24.35
2563	NASDAQ	SMCI	Fri, Jun 2, 2017	24.75	24.85	24.48	24.60
2562	NASDAQ	SMCI	Thu, Jun 1, 2017	24.70	24.80	24.50	24.65
2561	NASDAQ	SMCI	Wed, May 31, 2017	24.20	24.65	23.75	24.60
2560	NASDAQ	SMCI	Tue, May 30, 2017	24.15	24.30	24.00	24.20
2559	NASDAQ	SMCI	Fri, May 26, 2017	24.50	24.50	24.00	24.30
2558	NASDAQ	SMCI	Thu, May 25, 2017	24.35	24.70	24.20	24.50
2557	NASDAQ	SMCI	Wed, May 24, 2017	24.10	24.30	23.95	24.25
2556	NASDAQ	SMCI	Tue, May 23, 2017	24.35	24.35	23.95	24.05
2555	NASDAQ	SMCI	Mon, May 22, 2017	24.25	24.45	24.08	24.35
2554	NASDAQ	SMCI	Fri, May 19, 2017	23.70	24.20	23.55	24.20
2553	NASDAQ	SMCI	Thu, May 18, 2017	23.60	23.70	23.25	23.60
2552	NASDAQ	SMCI	Wed, May 17, 2017	24.10	24.25	23.63	23.70
2551	NASDAQ	SMCI	Tue, May 16, 2017	24.50	24.80	24.15	24.40
2550	NASDAQ	SMCI	Mon, May 15, 2017	24.25	24.75	24.25	24.45
2549	NASDAQ	SMCI	Fri, May 12, 2017	24.10	24.48	24.00	24.15
2548	NASDAQ	SMCI	Thu, May 11, 2017	24.00	24.40	23.85	24.10
2547	NASDAQ	SMCI	Wed, May 10, 2017	23.60	24.20	23.60	24.15
2546	NASDAQ	SMCI	Tue, May 9, 2017	23.85	24.05	23.45	23.65
2545	NASDAQ	SMCI	Mon, May 8, 2017	24.10	24.45	23.80	23.85
2544	NASDAQ	SMCI	Fri, May 5, 2017	24.20	24.45	23.95	24.20
2543	NASDAQ	SMCI	Thu, May 4, 2017	23.60	24.20	23.60	24.15
2542	NASDAQ	SMCI	Wed, May 3, 2017	23.60	23.80	23.15	23.60
2541	NASDAQ	SMCI	Tue, May 2, 2017	24.50	24.60	23.70	23.75
2540	NASDAQ	SMCI	Mon, May 1, 2017	24.45	25.05	24.35	24.45
2539	NASDAQ	SMCI	Fri, Apr 28, 2017	25.50	25.75	22.30	24.40
2538	NASDAQ	SMCI	Thu, Apr 27, 2017	24.83	24.95	24.15	24.30
2537	NASDAQ	SMCI	Wed, Apr 26, 2017	24.70	24.95	24.67	24.70
2536	NASDAQ	SMCI	Tue, Apr 25, 2017	25.10	25.23	24.85	24.90
2535	NASDAQ	SMCI	Mon, Apr 24, 2017	25.00	25.00	24.55	24.80
2534	NASDAQ	SMCI	Fri, Apr 21, 2017	24.70	24.80	24.45	24.60
2533	NASDAQ	SMCI	Thu, Apr 20, 2017	24.60	24.95	24.50	24.80
2532	NASDAQ	SMCI	Wed, Apr 19, 2017	24.50	24.85	24.30	24.45
2531	NASDAQ	SMCI	Tue, Apr 18, 2017	25.00	25.20	24.20	24.40
2530	NASDAQ	SMCI	Mon, Apr 17, 2017	24.55	25.35	24.50	25.15
2529	NASDAQ	SMCI	Thu, Apr 13, 2017	24.55	24.65	24.35	24.45
2528	NASDAQ	SMCI	Wed, Apr 12, 2017	24.95	24.95	24.40	24.65
2527	NASDAQ	SMCI	Tue, Apr 11, 2017	24.45	24.95	24.45	24.85
2526	NASDAQ	SMCI	Mon, Apr 10, 2017	24.75	24.95	24.40	24.55
2525	NASDAQ	SMCI	Fri, Apr 7, 2017	24.70	24.90	24.65	24.80
2524	NASDAQ	SMCI	Thu, Apr 6, 2017	24.65	24.80	24.23	24.80
2523	NASDAQ	SMCI	Wed, Apr 5, 2017	25.15	25.20	24.55	24.55
2522	NASDAQ	SMCI	Tue, Apr 4, 2017	24.95	25.30	24.78	25.00
2521	NASDAQ	SMCI	Mon, Apr 3, 2017	25.40	25.40	24.70	25.05
2520	NASDAQ	SMCI	Fri, Mar 31, 2017	25.35	25.50	25.15	25.35
2519	NASDAQ	SMCI	Thu, Mar 30, 2017	25.65	25.80	25.10	25.40
2518	NASDAQ	SMCI	Wed, Mar 29, 2017	24.85	25.75	24.85	25.65
2517	NASDAQ	SMCI	Tue, Mar 28, 2017	25.20	25.33	24.85	24.95
2516	NASDAQ	SMCI	Mon, Mar 27, 2017	25.20	25.30	25.00	25.25
2515	NASDAQ	SMCI	Fri, Mar 24, 2017	25.65	25.90	25.35	25.50
2514	NASDAQ	SMCI	Thu, Mar 23, 2017	25.50	25.73	25.20	25.55
2513	NASDAQ	SMCI	Wed, Mar 22, 2017	24.65	25.40	24.45	25.40
2512	NASDAQ	SMCI	Tue, Mar 21, 2017	25.80	25.90	24.70	24.70
2511	NASDAQ	SMCI	Mon, Mar 20, 2017	25.35	25.80	25.13	25.60
2510	NASDAQ	SMCI	Fri, Mar 17, 2017	25.10	25.35	24.83	25.30
2509	NASDAQ	SMCI	Thu, Mar 16, 2017	25.45	25.55	25.10	25.20
2508	NASDAQ	SMCI	Wed, Mar 15, 2017	25.35	25.45	25.10	25.20
2507	NASDAQ	SMCI	Tue, Mar 14, 2017	24.95	25.45	24.70	25.05
2506	NASDAQ	SMCI	Mon, Mar 13, 2017	24.85	25.30	24.80	25.00
2505	NASDAQ	SMCI	Fri, Mar 10, 2017	24.75	25.20	24.60	24.95
2504	NASDAQ	SMCI	Thu, Mar 9, 2017	24.65	24.90	24.35	24.60
2503	NASDAQ	SMCI	Wed, Mar 8, 2017	25.25	25.50	24.63	24.65
2502	NASDAQ	SMCI	Tue, Mar 7, 2017	25.10	25.50	24.95	25.20
2501	NASDAQ	SMCI	Mon, Mar 6, 2017	25.05	25.25	24.60	25.05
2500	NASDAQ	SMCI	Fri, Mar 3, 2017	26.70	26.80	25.20	25.25
2499	NASDAQ	SMCI	Thu, Mar 2, 2017	26.45	26.75	26.40	26.60
2498	NASDAQ	SMCI	Wed, Mar 1, 2017	26.15	26.70	26.15	26.60
2497	NASDAQ	SMCI	Tue, Feb 28, 2017	26.00	26.45	25.55	26.00
2496	NASDAQ	SMCI	Mon, Feb 27, 2017	26.95	27.00	25.85	26.20
2495	NASDAQ	SMCI	Fri, Feb 24, 2017	26.00	27.15	25.65	27.00
2494	NASDAQ	SMCI	Thu, Feb 23, 2017	27.10	27.45	27.00	27.40
2493	NASDAQ	SMCI	Wed, Feb 22, 2017	26.85	27.18	26.75	27.10
2492	NASDAQ	SMCI	Tue, Feb 21, 2017	27.00	27.10	26.70	27.05
2491	NASDAQ	SMCI	Fri, Feb 17, 2017	26.95	27.10	26.95	27.05
2490	NASDAQ	SMCI	Thu, Feb 16, 2017	27.00	27.45	26.90	27.05
2489	NASDAQ	SMCI	Wed, Feb 15, 2017	26.95	27.23	26.95	27.05
2488	NASDAQ	SMCI	Tue, Feb 14, 2017	26.55	27.40	26.45	27.05
2487	NASDAQ	SMCI	Mon, Feb 13, 2017	26.80	27.00	26.55	26.70
2486	NASDAQ	SMCI	Fri, Feb 10, 2017	26.50	26.95	26.38	26.60
2485	NASDAQ	SMCI	Thu, Feb 9, 2017	26.30	26.70	26.15	26.45
2484	NASDAQ	SMCI	Wed, Feb 8, 2017	25.90	26.70	25.75	26.25
2483	NASDAQ	SMCI	Tue, Feb 7, 2017	25.75	26.35	25.65	26.10
2482	NASDAQ	SMCI	Mon, Feb 6, 2017	25.80	26.15	25.50	25.65
2481	NASDAQ	SMCI	Fri, Feb 3, 2017	25.80	26.05	25.45	25.80
2480	NASDAQ	SMCI	Thu, Feb 2, 2017	25.45	25.75	25.30	25.50
2479	NASDAQ	SMCI	Wed, Feb 1, 2017	26.75	27.00	25.50	25.60
2478	NASDAQ	SMCI	Tue, Jan 31, 2017	25.50	26.65	25.15	26.45
2477	NASDAQ	SMCI	Mon, Jan 30, 2017	26.25	26.55	24.85	25.50
2476	NASDAQ	SMCI	Fri, Jan 27, 2017	31.50	31.75	26.55	26.70
2475	NASDAQ	SMCI	Thu, Jan 26, 2017	28.45	28.65	28.05	28.55
2474	NASDAQ	SMCI	Wed, Jan 25, 2017	27.95	28.70	27.95	28.45
2473	NASDAQ	SMCI	Tue, Jan 24, 2017	27.95	28.50	27.70	27.75
2472	NASDAQ	SMCI	Mon, Jan 23, 2017	27.60	28.13	27.48	27.85
2471	NASDAQ	SMCI	Fri, Jan 20, 2017	27.80	28.10	27.55	27.65
2470	NASDAQ	SMCI	Thu, Jan 19, 2017	27.40	27.55	26.90	27.15
2469	NASDAQ	SMCI	Wed, Jan 18, 2017	27.15	27.40	26.95	27.30
2468	NASDAQ	SMCI	Tue, Jan 17, 2017	28.20	28.20	26.80	27.10
2467	NASDAQ	SMCI	Fri, Jan 13, 2017	27.65	28.35	27.65	28.20
2466	NASDAQ	SMCI	Thu, Jan 12, 2017	28.35	28.35	27.40	27.55
2465	NASDAQ	SMCI	Wed, Jan 11, 2017	28.50	28.55	28.10	28.55
2464	NASDAQ	SMCI	Tue, Jan 10, 2017	28.40	28.65	28.25	28.60
2463	NASDAQ	SMCI	Mon, Jan 9, 2017	28.45	28.90	28.25	28.25
2462	NASDAQ	SMCI	Fri, Jan 6, 2017	28.75	29.00	28.30	28.45
2461	NASDAQ	SMCI	Thu, Jan 5, 2017	28.70	29.00	28.20	28.55
2460	NASDAQ	SMCI	Wed, Jan 4, 2017	28.50	29.00	28.40	28.85
2459	NASDAQ	SMCI	Tue, Jan 3, 2017	28.25	28.75	28.13	28.45
2458	NASDAQ	SMCI	Fri, Dec 30, 2016	28.50	28.50	27.95	28.05
2457	NASDAQ	SMCI	Thu, Dec 29, 2016	28.40	28.63	27.85	28.50
2456	NASDAQ	SMCI	Wed, Dec 28, 2016	28.70	28.80	28.15	28.45
2455	NASDAQ	SMCI	Tue, Dec 27, 2016	28.90	28.90	28.40	28.70
2454	NASDAQ	SMCI	Fri, Dec 23, 2016	28.05	28.80	27.90	28.70
2453	NASDAQ	SMCI	Thu, Dec 22, 2016	28.90	29.00	27.93	27.95
2452	NASDAQ	SMCI	Wed, Dec 21, 2016	28.75	28.90	28.35	28.75
2451	NASDAQ	SMCI	Tue, Dec 20, 2016	29.05	29.58	28.60	28.85
2450	NASDAQ	SMCI	Mon, Dec 19, 2016	28.50	29.05	28.25	29.00
2449	NASDAQ	SMCI	Fri, Dec 16, 2016	28.40	28.85	28.24	28.40
2448	NASDAQ	SMCI	Thu, Dec 15, 2016	28.10	28.45	27.53	28.25
2447	NASDAQ	SMCI	Wed, Dec 14, 2016	28.60	28.80	27.88	28.10
2446	NASDAQ	SMCI	Tue, Dec 13, 2016	28.10	28.70	28.10	28.50
2445	NASDAQ	SMCI	Mon, Dec 12, 2016	28.35	28.50	27.40	28.05
2444	NASDAQ	SMCI	Fri, Dec 9, 2016	29.10	29.26	28.25	28.50
2443	NASDAQ	SMCI	Thu, Dec 8, 2016	28.45	29.00	28.10	28.98
2442	NASDAQ	SMCI	Wed, Dec 7, 2016	27.85	28.70	27.65	28.45
2441	NASDAQ	SMCI	Tue, Dec 6, 2016	27.80	27.98	27.30	27.95
2440	NASDAQ	SMCI	Mon, Dec 5, 2016	27.15	27.68	26.95	27.60
2439	NASDAQ	SMCI	Fri, Dec 2, 2016	26.00	27.10	26.00	27.00
2438	NASDAQ	SMCI	Thu, Dec 1, 2016	27.30	27.45	25.95	26.20
2437	NASDAQ	SMCI	Wed, Nov 30, 2016	26.60	27.70	26.60	27.35
2436	NASDAQ	SMCI	Tue, Nov 29, 2016	26.30	26.65	26.00	26.10
2435	NASDAQ	SMCI	Mon, Nov 28, 2016	26.55	26.75	25.98	26.35
2434	NASDAQ	SMCI	Fri, Nov 25, 2016	26.70	26.95	26.60	26.85
2433	NASDAQ	SMCI	Wed, Nov 23, 2016	26.40	26.85	26.40	26.75
2432	NASDAQ	SMCI	Tue, Nov 22, 2016	26.45	26.65	26.20	26.60
2431	NASDAQ	SMCI	Mon, Nov 21, 2016	26.00	26.45	25.90	26.45
2430	NASDAQ	SMCI	Fri, Nov 18, 2016	25.85	26.05	25.63	25.95
2429	NASDAQ	SMCI	Thu, Nov 17, 2016	25.45	25.78	25.40	25.75
2428	NASDAQ	SMCI	Wed, Nov 16, 2016	25.65	25.85	25.45	25.50
2427	NASDAQ	SMCI	Tue, Nov 15, 2016	25.85	26.20	25.40	25.70
2426	NASDAQ	SMCI	Mon, Nov 14, 2016	25.65	26.25	25.40	25.70
2425	NASDAQ	SMCI	Fri, Nov 11, 2016	23.95	25.55	23.95	25.50
2424	NASDAQ	SMCI	Thu, Nov 10, 2016	23.60	24.40	23.45	23.90
2423	NASDAQ	SMCI	Wed, Nov 9, 2016	22.35	23.63	22.05	23.45
2422	NASDAQ	SMCI	Tue, Nov 8, 2016	22.55	22.95	22.35	22.75
2421	NASDAQ	SMCI	Mon, Nov 7, 2016	22.60	23.15	22.25	22.85
2420	NASDAQ	SMCI	Fri, Nov 4, 2016	22.55	22.55	21.98	22.05
2419	NASDAQ	SMCI	Thu, Nov 3, 2016	22.55	22.78	22.30	22.35
2418	NASDAQ	SMCI	Wed, Nov 2, 2016	22.65	23.35	22.45	22.60
2417	NASDAQ	SMCI	Tue, Nov 1, 2016	23.60	23.75	22.60	22.80
2416	NASDAQ	SMCI	Mon, Oct 31, 2016	24.45	24.65	23.65	23.70
2415	NASDAQ	SMCI	Fri, Oct 28, 2016	23.55	24.90	23.30	24.40
2414	NASDAQ	SMCI	Thu, Oct 27, 2016	22.25	22.45	21.80	22.10
2413	NASDAQ	SMCI	Wed, Oct 26, 2016	21.90	22.50	21.70	22.15
2412	NASDAQ	SMCI	Tue, Oct 25, 2016	21.75	22.03	21.55	21.95
2411	NASDAQ	SMCI	Mon, Oct 24, 2016	21.45	21.80	21.35	21.70
2410	NASDAQ	SMCI	Fri, Oct 21, 2016	21.72	21.72	21.42	21.46
2409	NASDAQ	SMCI	Thu, Oct 20, 2016	21.91	22.08	21.67	21.89
2408	NASDAQ	SMCI	Wed, Oct 19, 2016	21.73	22.18	21.65	21.98
2407	NASDAQ	SMCI	Tue, Oct 18, 2016	21.87	22.04	21.54	21.85
2406	NASDAQ	SMCI	Mon, Oct 17, 2016	21.43	21.90	21.34	21.68
2405	NASDAQ	SMCI	Fri, Oct 14, 2016	21.63	21.77	21.36	21.37
2404	NASDAQ	SMCI	Thu, Oct 13, 2016	22.00	22.00	21.26	21.52
2403	NASDAQ	SMCI	Wed, Oct 12, 2016	22.25	22.39	21.94	22.22
2402	NASDAQ	SMCI	Tue, Oct 11, 2016	22.66	22.66	22.03	22.16
2401	NASDAQ	SMCI	Mon, Oct 10, 2016	22.67	22.99	22.62	22.71
2400	NASDAQ	SMCI	Fri, Oct 7, 2016	22.99	22.99	22.42	22.45
2399	NASDAQ	SMCI	Thu, Oct 6, 2016	23.13	23.13	22.63	22.95
2398	NASDAQ	SMCI	Wed, Oct 5, 2016	23.02	23.25	22.99	23.15
2397	NASDAQ	SMCI	Tue, Oct 4, 2016	23.43	23.70	22.81	23.02
2396	NASDAQ	SMCI	Mon, Oct 3, 2016	23.37	23.49	23.00	23.49
2395	NASDAQ	SMCI	Fri, Sep 30, 2016	23.30	23.49	23.18	23.37
2394	NASDAQ	SMCI	Thu, Sep 29, 2016	23.55	23.65	23.11	23.24
2393	NASDAQ	SMCI	Wed, Sep 28, 2016	23.63	23.63	23.33	23.59
2392	NASDAQ	SMCI	Tue, Sep 27, 2016	23.35	23.69	23.19	23.51
2391	NASDAQ	SMCI	Mon, Sep 26, 2016	23.27	23.60	23.21	23.41
2390	NASDAQ	SMCI	Fri, Sep 23, 2016	23.06	23.80	22.85	23.49
2389	NASDAQ	SMCI	Thu, Sep 22, 2016	22.74	23.23	22.63	22.78
2388	NASDAQ	SMCI	Wed, Sep 21, 2016	22.29	22.77	22.28	22.74
2387	NASDAQ	SMCI	Tue, Sep 20, 2016	21.85	22.42	21.79	22.12
2386	NASDAQ	SMCI	Mon, Sep 19, 2016	21.41	21.95	21.41	21.72
2385	NASDAQ	SMCI	Fri, Sep 16, 2016	21.93	21.96	21.17	21.38
2384	NASDAQ	SMCI	Thu, Sep 15, 2016	21.46	22.09	21.45	21.93
2383	NASDAQ	SMCI	Wed, Sep 14, 2016	21.33	21.63	21.03	21.45
2382	NASDAQ	SMCI	Tue, Sep 13, 2016	21.33	21.53	21.21	21.36
2381	NASDAQ	SMCI	Mon, Sep 12, 2016	20.90	21.44	20.77	21.44
2380	NASDAQ	SMCI	Fri, Sep 9, 2016	21.35	21.45	20.87	21.09
2379	NASDAQ	SMCI	Thu, Sep 8, 2016	21.82	21.97	21.32	21.46
2378	NASDAQ	SMCI	Wed, Sep 7, 2016	22.00	22.25	21.88	21.94
2377	NASDAQ	SMCI	Tue, Sep 6, 2016	22.50	22.50	21.76	21.96
2376	NASDAQ	SMCI	Fri, Sep 2, 2016	22.19	22.25	21.84	22.15
2375	NASDAQ	SMCI	Thu, Sep 1, 2016	21.74	22.27	21.60	22.14
2374	NASDAQ	SMCI	Wed, Aug 31, 2016	22.00	22.00	21.45	21.63
2373	NASDAQ	SMCI	Tue, Aug 30, 2016	21.80	22.30	21.79	22.06
2372	NASDAQ	SMCI	Mon, Aug 29, 2016	21.24	21.85	21.00	21.72
2371	NASDAQ	SMCI	Fri, Aug 26, 2016	21.69	21.92	21.25	21.37
2370	NASDAQ	SMCI	Thu, Aug 25, 2016	21.63	21.90	21.41	21.80
2369	NASDAQ	SMCI	Wed, Aug 24, 2016	21.63	22.01	21.53	21.66
2368	NASDAQ	SMCI	Tue, Aug 23, 2016	21.27	21.69	21.27	21.62
2367	NASDAQ	SMCI	Mon, Aug 22, 2016	21.35	21.56	21.10	21.25
2366	NASDAQ	SMCI	Fri, Aug 19, 2016	21.46	21.77	21.41	21.46
2365	NASDAQ	SMCI	Thu, Aug 18, 2016	21.49	21.62	21.39	21.57
2364	NASDAQ	SMCI	Wed, Aug 17, 2016	21.65	21.77	21.35	21.44
2363	NASDAQ	SMCI	Tue, Aug 16, 2016	21.60	21.89	21.28	21.61
2362	NASDAQ	SMCI	Mon, Aug 15, 2016	21.75	21.91	21.59	21.75
2361	NASDAQ	SMCI	Fri, Aug 12, 2016	21.59	21.80	21.59	21.65
2360	NASDAQ	SMCI	Thu, Aug 11, 2016	21.45	21.69	21.27	21.64
2359	NASDAQ	SMCI	Wed, Aug 10, 2016	21.54	21.63	21.13	21.30
2358	NASDAQ	SMCI	Tue, Aug 9, 2016	21.54	21.90	21.24	21.45
2357	NASDAQ	SMCI	Mon, Aug 8, 2016	21.45	21.75	21.10	21.60
2356	NASDAQ	SMCI	Fri, Aug 5, 2016	20.00	21.64	19.32	21.48
2355	NASDAQ	SMCI	Thu, Aug 4, 2016	20.62	20.90	20.37	20.42
2354	NASDAQ	SMCI	Wed, Aug 3, 2016	20.97	21.04	20.54	20.54
2353	NASDAQ	SMCI	Tue, Aug 2, 2016	21.59	21.66	20.95	21.07
2352	NASDAQ	SMCI	Mon, Aug 1, 2016	21.49	21.68	21.37	21.56
2351	NASDAQ	SMCI	Fri, Jul 29, 2016	21.40	21.59	21.20	21.55
2350	NASDAQ	SMCI	Thu, Jul 28, 2016	21.35	21.54	21.13	21.40
2349	NASDAQ	SMCI	Wed, Jul 27, 2016	21.06	21.35	21.02	21.30
2348	NASDAQ	SMCI	Tue, Jul 26, 2016	20.30	21.12	20.30	20.98
2347	NASDAQ	SMCI	Mon, Jul 25, 2016	20.10	20.79	20.07	20.34
2346	NASDAQ	SMCI	Fri, Jul 22, 2016	20.00	20.43	20.00	20.05
2345	NASDAQ	SMCI	Thu, Jul 21, 2016	19.58	20.01	19.56	20.01
2344	NASDAQ	SMCI	Wed, Jul 20, 2016	19.09	19.59	18.97	19.56
2343	NASDAQ	SMCI	Tue, Jul 19, 2016	20.54	20.59	18.60	19.02
2342	NASDAQ	SMCI	Mon, Jul 18, 2016	26.15	26.56	26.01	26.34
2341	NASDAQ	SMCI	Fri, Jul 15, 2016	26.25	26.25	25.80	26.00
2340	NASDAQ	SMCI	Thu, Jul 14, 2016	26.20	26.43	25.89	26.15
2339	NASDAQ	SMCI	Wed, Jul 13, 2016	26.18	26.23	25.68	26.07
2338	NASDAQ	SMCI	Tue, Jul 12, 2016	25.55	26.34	25.54	25.98
2337	NASDAQ	SMCI	Mon, Jul 11, 2016	25.37	25.69	25.17	25.24
2336	NASDAQ	SMCI	Fri, Jul 8, 2016	24.67	25.36	24.57	25.29
2335	NASDAQ	SMCI	Thu, Jul 7, 2016	24.35	24.67	24.14	24.43
2334	NASDAQ	SMCI	Wed, Jul 6, 2016	23.80	24.21	23.19	24.16
2333	NASDAQ	SMCI	Tue, Jul 5, 2016	24.50	24.57	23.72	23.82
2332	NASDAQ	SMCI	Fri, Jul 1, 2016	24.77	24.99	24.31	24.57
2331	NASDAQ	SMCI	Thu, Jun 30, 2016	24.32	24.85	24.29	24.85
2330	NASDAQ	SMCI	Wed, Jun 29, 2016	24.26	24.55	23.99	24.37
2329	NASDAQ	SMCI	Tue, Jun 28, 2016	23.87	24.44	23.43	23.99
2328	NASDAQ	SMCI	Mon, Jun 27, 2016	24.86	25.17	23.56	23.78
2327	NASDAQ	SMCI	Fri, Jun 24, 2016	25.56	25.99	25.16	25.21
2326	NASDAQ	SMCI	Thu, Jun 23, 2016	26.77	26.99	26.72	26.81
2325	NASDAQ	SMCI	Wed, Jun 22, 2016	27.01	27.06	26.37	26.41
2324	NASDAQ	SMCI	Tue, Jun 21, 2016	26.87	27.03	26.62	27.01
2323	NASDAQ	SMCI	Mon, Jun 20, 2016	26.55	26.90	26.55	26.76
2322	NASDAQ	SMCI	Fri, Jun 17, 2016	26.23	26.37	25.91	26.11
2321	NASDAQ	SMCI	Thu, Jun 16, 2016	26.10	26.35	25.68	26.28
2320	NASDAQ	SMCI	Wed, Jun 15, 2016	26.41	26.50	26.10	26.30
2319	NASDAQ	SMCI	Tue, Jun 14, 2016	24.80	26.38	24.80	26.27
2318	NASDAQ	SMCI	Mon, Jun 13, 2016	25.51	25.69	24.78	24.80
2317	NASDAQ	SMCI	Fri, Jun 10, 2016	25.74	25.95	25.39	25.77
2316	NASDAQ	SMCI	Thu, Jun 9, 2016	25.79	25.97	25.57	25.89
2315	NASDAQ	SMCI	Wed, Jun 8, 2016	25.89	25.96	25.46	25.81
2314	NASDAQ	SMCI	Tue, Jun 7, 2016	26.54	26.68	25.76	25.80
2313	NASDAQ	SMCI	Mon, Jun 6, 2016	26.52	26.65	26.32	26.46
2312	NASDAQ	SMCI	Fri, Jun 3, 2016	26.51	26.74	26.22	26.57
2311	NASDAQ	SMCI	Thu, Jun 2, 2016	26.35	26.56	26.18	26.42
2310	NASDAQ	SMCI	Wed, Jun 1, 2016	26.26	26.54	25.95	26.35
2309	NASDAQ	SMCI	Tue, May 31, 2016	26.07	26.38	26.00	26.24
2308	NASDAQ	SMCI	Fri, May 27, 2016	25.89	26.33	25.89	26.05
2307	NASDAQ	SMCI	Thu, May 26, 2016	25.85	26.00	25.60	25.79
2306	NASDAQ	SMCI	Wed, May 25, 2016	26.18	26.31	25.66	25.89
2305	NASDAQ	SMCI	Tue, May 24, 2016	25.17	26.29	25.17	25.95
2304	NASDAQ	SMCI	Mon, May 23, 2016	25.14	25.94	25.13	25.15
2303	NASDAQ	SMCI	Fri, May 20, 2016	24.69	25.35	24.39	25.20
2302	NASDAQ	SMCI	Thu, May 19, 2016	24.93	25.08	24.40	24.48
2301	NASDAQ	SMCI	Wed, May 18, 2016	24.88	25.46	24.78	24.97
2300	NASDAQ	SMCI	Tue, May 17, 2016	25.04	25.31	24.60	24.87
2299	NASDAQ	SMCI	Mon, May 16, 2016	25.21	25.56	25.05	25.09
2298	NASDAQ	SMCI	Fri, May 13, 2016	25.09	25.35	24.51	25.03
2297	NASDAQ	SMCI	Thu, May 12, 2016	26.50	26.50	25.00	25.08
2296	NASDAQ	SMCI	Wed, May 11, 2016	26.92	27.15	26.26	26.31
2295	NASDAQ	SMCI	Tue, May 10, 2016	27.00	27.05	26.54	26.90
2294	NASDAQ	SMCI	Mon, May 9, 2016	26.85	27.16	26.61	26.88
2293	NASDAQ	SMCI	Fri, May 6, 2016	26.62	26.99	26.55	26.97
2292	NASDAQ	SMCI	Thu, May 5, 2016	26.31	26.90	26.31	26.61
2291	NASDAQ	SMCI	Wed, May 4, 2016	26.30	26.80	26.20	26.52
2290	NASDAQ	SMCI	Tue, May 3, 2016	26.93	27.20	26.39	26.72
2289	NASDAQ	SMCI	Mon, May 2, 2016	26.92	27.17	26.60	27.15
2288	NASDAQ	SMCI	Fri, Apr 29, 2016	27.69	27.69	26.50	26.91
2287	NASDAQ	SMCI	Thu, Apr 28, 2016	28.53	29.00	28.22	28.26
2286	NASDAQ	SMCI	Wed, Apr 27, 2016	28.79	29.00	28.09	28.71
2285	NASDAQ	SMCI	Tue, Apr 26, 2016	28.60	28.98	28.21	28.70
2284	NASDAQ	SMCI	Mon, Apr 25, 2016	28.36	28.78	27.95	28.41
2283	NASDAQ	SMCI	Fri, Apr 22, 2016	27.80	28.60	27.79	28.51
2282	NASDAQ	SMCI	Thu, Apr 21, 2016	27.93	28.14	27.51	27.67
2281	NASDAQ	SMCI	Wed, Apr 20, 2016	27.84	28.68	27.71	27.98
2280	NASDAQ	SMCI	Tue, Apr 19, 2016	27.32	28.32	27.15	27.89
2279	NASDAQ	SMCI	Mon, Apr 18, 2016	26.72	27.43	26.10	27.13
2278	NASDAQ	SMCI	Fri, Apr 15, 2016	28.50	29.39	26.70	26.79
2277	NASDAQ	SMCI	Thu, Apr 14, 2016	33.92	33.94	32.85	33.32
2276	NASDAQ	SMCI	Wed, Apr 13, 2016	33.29	33.89	32.80	33.83
2275	NASDAQ	SMCI	Tue, Apr 12, 2016	33.18	33.40	32.50	33.13
2274	NASDAQ	SMCI	Mon, Apr 11, 2016	33.52	33.99	33.15	33.18
2273	NASDAQ	SMCI	Fri, Apr 8, 2016	33.99	34.09	32.69	33.37
2272	NASDAQ	SMCI	Thu, Apr 7, 2016	33.93	34.24	33.47	33.66
2271	NASDAQ	SMCI	Wed, Apr 6, 2016	34.15	34.24	33.27	34.23
2270	NASDAQ	SMCI	Tue, Apr 5, 2016	34.03	34.03	34.03	34.18
2269	NASDAQ	SMCI	Mon, Apr 4, 2016	34.55	34.60	33.57	34.03
2268	NASDAQ	SMCI	Fri, Apr 1, 2016	33.63	34.69	33.09	34.49
2267	NASDAQ	SMCI	Thu, Mar 31, 2016	33.47	34.47	33.26	33.37
2266	NASDAQ	SMCI	Wed, Mar 30, 2016	34.05	34.19	33.04	33.37
2265	NASDAQ	SMCI	Tue, Mar 29, 2016	32.64	33.88	32.20	32.67
2264	NASDAQ	SMCI	Mon, Mar 28, 2016	32.72	32.77	32.39	32.49
2263	NASDAQ	SMCI	Thu, Mar 24, 2016	32.17	32.17	32.17	32.51
2262	NASDAQ	SMCI	Wed, Mar 23, 2016	32.90	32.97	32.02	32.17
2261	NASDAQ	SMCI	Tue, Mar 22, 2016	32.74	33.30	32.68	32.99
2260	NASDAQ	SMCI	Mon, Mar 21, 2016	32.85	33.02	32.16	32.99
2259	NASDAQ	SMCI	Fri, Mar 18, 2016	33.23	33.53	32.77	32.90
2258	NASDAQ	SMCI	Thu, Mar 17, 2016	32.38	33.21	32.22	33.06
2257	NASDAQ	SMCI	Wed, Mar 16, 2016	31.63	32.72	31.56	32.42
2256	NASDAQ	SMCI	Tue, Mar 15, 2016	32.30	32.30	32.30	31.70
2255	NASDAQ	SMCI	Mon, Mar 14, 2016	32.02	32.54	31.85	32.30
2254	NASDAQ	SMCI	Fri, Mar 11, 2016	32.27	32.48	31.07	32.19
2253	NASDAQ	SMCI	Thu, Mar 10, 2016	31.62	32.26	30.86	31.59
2252	NASDAQ	SMCI	Wed, Mar 9, 2016	31.38	31.38	31.38	31.59
2251	NASDAQ	SMCI	Tue, Mar 8, 2016	32.50	32.53	30.58	32.83
2250	NASDAQ	SMCI	Mon, Mar 7, 2016	32.54	33.24	32.10	32.83
2249	NASDAQ	SMCI	Fri, Mar 4, 2016	33.61	33.61	33.61	32.63
2248	NASDAQ	SMCI	Thu, Mar 3, 2016	33.19	33.19	33.19	33.61
2247	NASDAQ	SMCI	Wed, Mar 2, 2016	33.09	33.21	32.78	33.22
2246	NASDAQ	SMCI	Tue, Mar 1, 2016	32.47	32.47	32.47	33.22
2245	NASDAQ	SMCI	Mon, Feb 29, 2016	31.88	32.78	31.70	32.47
2244	NASDAQ	SMCI	Fri, Feb 26, 2016	32.21	32.21	32.21	32.07
2243	NASDAQ	SMCI	Thu, Feb 25, 2016	32.30	32.36	31.68	32.21
2242	NASDAQ	SMCI	Wed, Feb 24, 2016	31.58	32.38	30.88	32.37
2241	NASDAQ	SMCI	Tue, Feb 23, 2016	32.28	32.28	31.74	31.80
2240	NASDAQ	SMCI	Mon, Feb 22, 2016	32.43	32.96	31.75	32.32
2239	NASDAQ	SMCI	Fri, Feb 19, 2016	32.44	32.54	31.60	31.92
2238	NASDAQ	SMCI	Thu, Feb 18, 2016	32.33	32.93	32.11	32.54
2237	NASDAQ	SMCI	Wed, Feb 17, 2016	31.49	32.74	31.24	32.20
2236	NASDAQ	SMCI	Tue, Feb 16, 2016	30.22	31.50	30.20	31.24
2235	NASDAQ	SMCI	Fri, Feb 12, 2016	29.88	30.65	29.28	29.89
2234	NASDAQ	SMCI	Thu, Feb 11, 2016	29.68	30.39	29.38	29.72
2233	NASDAQ	SMCI	Wed, Feb 10, 2016	31.05	31.40	29.71	29.98
2232	NASDAQ	SMCI	Tue, Feb 9, 2016	31.28	31.88	30.37	30.81
2231	NASDAQ	SMCI	Mon, Feb 8, 2016	31.68	32.07	31.06	31.73
2230	NASDAQ	SMCI	Fri, Feb 5, 2016	32.00	32.90	31.33	31.97
2229	NASDAQ	SMCI	Thu, Feb 4, 2016	31.72	33.29	31.72	32.30
2228	NASDAQ	SMCI	Wed, Feb 3, 2016	31.00	32.46	30.80	32.12
2227	NASDAQ	SMCI	Tue, Feb 2, 2016	30.71	31.55	30.01	30.86
2226	NASDAQ	SMCI	Mon, Feb 1, 2016	29.62	31.63	29.11	31.40
2225	NASDAQ	SMCI	Fri, Jan 29, 2016	27.91	31.60	27.50	29.78
2224	NASDAQ	SMCI	Thu, Jan 28, 2016	27.61	28.00	26.35	27.02
2223	NASDAQ	SMCI	Wed, Jan 27, 2016	27.22	28.00	26.46	27.28
2222	NASDAQ	SMCI	Tue, Jan 26, 2016	26.20	27.01	25.82	26.49
2221	NASDAQ	SMCI	Mon, Jan 25, 2016	25.95	26.62	25.61	26.11
2220	NASDAQ	SMCI	Fri, Jan 22, 2016	25.38	26.03	25.01	25.99
2219	NASDAQ	SMCI	Thu, Jan 21, 2016	25.39	25.39	24.65	24.96
2218	NASDAQ	SMCI	Wed, Jan 20, 2016	24.26	25.60	23.76	25.22
2217	NASDAQ	SMCI	Tue, Jan 19, 2016	24.77	25.09	24.08	24.78
2216	NASDAQ	SMCI	Fri, Jan 15, 2016	23.50	24.54	23.02	24.43
2215	NASDAQ	SMCI	Thu, Jan 14, 2016	25.11	25.11	23.33	24.45
2214	NASDAQ	SMCI	Wed, Jan 13, 2016	27.50	27.66	24.97	25.00
2213	NASDAQ	SMCI	Tue, Jan 12, 2016	24.49	28.45	24.47	27.27
2212	NASDAQ	SMCI	Mon, Jan 11, 2016	22.04	22.46	21.25	21.52
2211	NASDAQ	SMCI	Fri, Jan 8, 2016	22.08	22.53	21.82	21.96
2210	NASDAQ	SMCI	Thu, Jan 7, 2016	22.50	22.67	22.00	22.03
2209	NASDAQ	SMCI	Wed, Jan 6, 2016	22.78	22.97	22.50	22.93
2208	NASDAQ	SMCI	Tue, Jan 5, 2016	23.74	24.07	23.04	23.11
2207	NASDAQ	SMCI	Mon, Jan 4, 2016	23.88	24.22	23.36	23.65
2206	NASDAQ	SMCI	Thu, Dec 31, 2015	23.95	25.01	23.87	24.51
2205	NASDAQ	SMCI	Wed, Dec 30, 2015	24.66	24.82	24.12	24.18
2204	NASDAQ	SMCI	Tue, Dec 29, 2015	24.41	24.78	24.26	24.65
2203	NASDAQ	SMCI	Mon, Dec 28, 2015	24.51	24.69	24.02	24.37
2202	NASDAQ	SMCI	Thu, Dec 24, 2015	24.66	24.98	24.58	24.66
2201	NASDAQ	SMCI	Wed, Dec 23, 2015	24.31	25.36	24.16	24.77
2200	NASDAQ	SMCI	Tue, Dec 22, 2015	23.08	24.24	22.89	24.04
2199	NASDAQ	SMCI	Mon, Dec 21, 2015	22.58	23.23	22.58	23.14
2198	NASDAQ	SMCI	Fri, Dec 18, 2015	22.79	23.09	22.31	22.32
2197	NASDAQ	SMCI	Thu, Dec 17, 2015	23.42	23.51	22.79	22.84
2196	NASDAQ	SMCI	Wed, Dec 16, 2015	23.00	23.59	22.86	23.23
2195	NASDAQ	SMCI	Tue, Dec 15, 2015	23.02	23.49	22.73	22.86
2194	NASDAQ	SMCI	Mon, Dec 14, 2015	24.10	24.18	22.45	22.75
2193	NASDAQ	SMCI	Fri, Dec 11, 2015	24.33	24.51	23.99	24.19
2192	NASDAQ	SMCI	Thu, Dec 10, 2015	23.89	24.98	23.73	24.82
2191	NASDAQ	SMCI	Wed, Dec 9, 2015	25.26	25.49	23.85	23.94
2190	NASDAQ	SMCI	Tue, Dec 8, 2015	24.73	25.50	24.52	25.25
2189	NASDAQ	SMCI	Mon, Dec 7, 2015	26.38	26.40	24.82	24.89
2188	NASDAQ	SMCI	Fri, Dec 4, 2015	26.38	27.04	26.16	26.54
2187	NASDAQ	SMCI	Thu, Dec 3, 2015	26.69	26.73	26.00	26.40
2186	NASDAQ	SMCI	Wed, Dec 2, 2015	26.22	26.80	25.93	26.56
2185	NASDAQ	SMCI	Tue, Dec 1, 2015	24.69	26.28	24.50	26.16
2184	NASDAQ	SMCI	Mon, Nov 30, 2015	24.58	24.83	24.54	24.56
2183	NASDAQ	SMCI	Fri, Nov 27, 2015	24.26	24.52	24.13	24.44
2182	NASDAQ	SMCI	Wed, Nov 25, 2015	23.82	24.27	23.77	24.14
2181	NASDAQ	SMCI	Tue, Nov 24, 2015	23.50	23.99	23.41	23.92
2180	NASDAQ	SMCI	Mon, Nov 23, 2015	23.47	24.09	23.46	23.61
2179	NASDAQ	SMCI	Fri, Nov 20, 2015	23.40	23.49	23.12	23.40
2178	NASDAQ	SMCI	Thu, Nov 19, 2015	23.56	24.15	23.38	23.48
2177	NASDAQ	SMCI	Wed, Nov 18, 2015	24.60	24.60	23.34	23.71
2176	NASDAQ	SMCI	Tue, Nov 17, 2015	24.63	25.37	24.31	24.34
2175	NASDAQ	SMCI	Mon, Nov 16, 2015	25.40	26.20	24.50	24.74
2174	NASDAQ	SMCI	Fri, Nov 13, 2015	26.24	26.89	25.32	25.49
2173	NASDAQ	SMCI	Thu, Nov 12, 2015	25.80	26.70	25.78	26.38
2172	NASDAQ	SMCI	Wed, Nov 11, 2015	28.90	28.92	26.04	26.18
2171	NASDAQ	SMCI	Tue, Nov 10, 2015	30.02	30.25	29.18	29.25
2170	NASDAQ	SMCI	Mon, Nov 9, 2015	30.54	30.84	30.20	30.30
2169	NASDAQ	SMCI	Fri, Nov 6, 2015	30.00	30.81	29.90	30.78
2168	NASDAQ	SMCI	Thu, Nov 5, 2015	30.07	30.40	29.53	30.08
2167	NASDAQ	SMCI	Wed, Nov 4, 2015	29.92	30.36	29.74	30.05
2166	NASDAQ	SMCI	Tue, Nov 3, 2015	29.52	30.76	29.52	29.90
2165	NASDAQ	SMCI	Mon, Nov 2, 2015	28.19	29.74	28.19	29.66
2164	NASDAQ	SMCI	Fri, Oct 30, 2015	28.00	28.80	27.50	28.21
2163	NASDAQ	SMCI	Thu, Oct 29, 2015	28.18	28.88	27.94	27.94
2162	NASDAQ	SMCI	Wed, Oct 28, 2015	27.29	28.43	27.18	28.39
2161	NASDAQ	SMCI	Tue, Oct 27, 2015	27.55	27.92	27.00	27.26
2160	NASDAQ	SMCI	Mon, Oct 26, 2015	28.37	28.45	26.99	27.56
2159	NASDAQ	SMCI	Fri, Oct 23, 2015	26.58	29.66	26.58	28.52
2158	NASDAQ	SMCI	Thu, Oct 22, 2015	25.47	25.99	25.11	25.49
2157	NASDAQ	SMCI	Wed, Oct 21, 2015	26.10	26.41	25.37	25.40
2156	NASDAQ	SMCI	Tue, Oct 20, 2015	26.24	26.68	25.86	26.11
2155	NASDAQ	SMCI	Mon, Oct 19, 2015	26.35	26.63	25.90	26.34
2154	NASDAQ	SMCI	Fri, Oct 16, 2015	26.09	26.38	25.72	26.35
2153	NASDAQ	SMCI	Thu, Oct 15, 2015	25.92	26.15	25.24	25.99
2152	NASDAQ	SMCI	Wed, Oct 14, 2015	26.66	26.99	25.91	25.93
2151	NASDAQ	SMCI	Tue, Oct 13, 2015	26.32	27.14	26.23	26.92
2150	NASDAQ	SMCI	Mon, Oct 12, 2015	26.80	27.19	25.27	26.33
2149	NASDAQ	SMCI	Fri, Oct 9, 2015	27.20	28.34	26.30	26.90
2148	NASDAQ	SMCI	Thu, Oct 8, 2015	31.22	32.09	30.85	31.82
2147	NASDAQ	SMCI	Wed, Oct 7, 2015	29.91	31.89	29.63	31.68
2146	NASDAQ	SMCI	Tue, Oct 6, 2015	28.91	29.86	28.76	29.63
2145	NASDAQ	SMCI	Mon, Oct 5, 2015	28.10	29.04	27.95	28.81
2144	NASDAQ	SMCI	Fri, Oct 2, 2015	26.29	27.74	26.21	27.73
2143	NASDAQ	SMCI	Thu, Oct 1, 2015	27.21	27.50	26.35	26.61
2142	NASDAQ	SMCI	Wed, Sep 30, 2015	27.03	27.63	26.88	27.26
2141	NASDAQ	SMCI	Tue, Sep 29, 2015	26.87	27.42	26.40	26.65
2140	NASDAQ	SMCI	Mon, Sep 28, 2015	27.59	27.85	26.52	26.92
2139	NASDAQ	SMCI	Fri, Sep 25, 2015	28.25	28.71	27.55	27.80
2138	NASDAQ	SMCI	Thu, Sep 24, 2015	28.30	28.71	27.05	27.79
2137	NASDAQ	SMCI	Wed, Sep 23, 2015	28.73	28.82	28.07	28.54
2136	NASDAQ	SMCI	Tue, Sep 22, 2015	28.51	28.78	28.10	28.59
2135	NASDAQ	SMCI	Mon, Sep 21, 2015	28.85	29.51	28.50	28.91
2134	NASDAQ	SMCI	Fri, Sep 18, 2015	28.82	29.70	28.60	28.85
2133	NASDAQ	SMCI	Thu, Sep 17, 2015	28.80	29.93	28.78	29.35
2132	NASDAQ	SMCI	Wed, Sep 16, 2015	28.09	29.32	28.00	29.03
2131	NASDAQ	SMCI	Tue, Sep 15, 2015	26.60	28.09	26.60	28.00
2130	NASDAQ	SMCI	Mon, Sep 14, 2015	27.23	27.31	26.49	26.66
2129	NASDAQ	SMCI	Fri, Sep 11, 2015	26.85	27.19	26.73	27.14
2128	NASDAQ	SMCI	Thu, Sep 10, 2015	25.18	27.11	25.18	27.08
2127	NASDAQ	SMCI	Wed, Sep 9, 2015	25.30	25.87	25.11	25.21
2126	NASDAQ	SMCI	Tue, Sep 8, 2015	24.87	25.13	24.37	25.09
2125	NASDAQ	SMCI	Fri, Sep 4, 2015	24.37	25.06	24.20	24.24
2124	NASDAQ	SMCI	Thu, Sep 3, 2015	24.94	25.73	24.80	24.87
2123	NASDAQ	SMCI	Wed, Sep 2, 2015	25.00	25.10	24.40	24.81
2122	NASDAQ	SMCI	Tue, Sep 1, 2015	26.50	26.50	23.42	24.77
2121	NASDAQ	SMCI	Mon, Aug 31, 2015	26.69	27.51	26.51	27.35
2120	NASDAQ	SMCI	Fri, Aug 28, 2015	25.67	26.86	25.53	26.83
2119	NASDAQ	SMCI	Thu, Aug 27, 2015	25.48	26.00	24.93	25.68
2118	NASDAQ	SMCI	Wed, Aug 26, 2015	25.07	25.36	24.50	25.31
2117	NASDAQ	SMCI	Tue, Aug 25, 2015	25.53	25.83	24.54	24.57
2116	NASDAQ	SMCI	Mon, Aug 24, 2015	24.50	26.05	23.44	24.56
2115	NASDAQ	SMCI	Fri, Aug 21, 2015	26.37	26.83	25.30	25.39
2114	NASDAQ	SMCI	Thu, Aug 20, 2015	27.36	27.56	26.66	26.74
2113	NASDAQ	SMCI	Wed, Aug 19, 2015	27.38	27.65	26.93	27.44
2112	NASDAQ	SMCI	Tue, Aug 18, 2015	27.50	27.71	27.45	27.50
2111	NASDAQ	SMCI	Mon, Aug 17, 2015	27.55	27.74	27.19	27.65
2110	NASDAQ	SMCI	Fri, Aug 14, 2015	27.16	27.68	27.16	27.55
2109	NASDAQ	SMCI	Thu, Aug 13, 2015	27.13	27.66	26.68	27.28
2108	NASDAQ	SMCI	Wed, Aug 12, 2015	25.90	27.12	25.57	27.04
2107	NASDAQ	SMCI	Tue, Aug 11, 2015	26.81	26.99	26.06	26.14
2106	NASDAQ	SMCI	Mon, Aug 10, 2015	26.50	27.69	26.43	27.18
2105	NASDAQ	SMCI	Fri, Aug 7, 2015	26.81	26.91	26.14	26.58
2104	NASDAQ	SMCI	Thu, Aug 6, 2015	28.90	28.97	25.98	26.87
2103	NASDAQ	SMCI	Wed, Aug 5, 2015	27.80	28.47	26.75	27.91
2102	NASDAQ	SMCI	Tue, Aug 4, 2015	26.80	26.96	25.65	25.81
2101	NASDAQ	SMCI	Mon, Aug 3, 2015	26.50	26.61	25.78	26.61
2100	NASDAQ	SMCI	Fri, Jul 31, 2015	26.15	27.01	26.15	26.67
2099	NASDAQ	SMCI	Thu, Jul 30, 2015	25.52	25.82	25.16	25.77
2098	NASDAQ	SMCI	Wed, Jul 29, 2015	25.35	25.97	25.27	25.70
2097	NASDAQ	SMCI	Tue, Jul 28, 2015	25.43	25.50	24.59	25.33
2096	NASDAQ	SMCI	Mon, Jul 27, 2015	25.24	25.42	24.85	25.20
2095	NASDAQ	SMCI	Fri, Jul 24, 2015	25.69	26.03	25.15	25.45
2094	NASDAQ	SMCI	Thu, Jul 23, 2015	25.45	26.40	25.30	25.76
2093	NASDAQ	SMCI	Wed, Jul 22, 2015	25.04	25.55	24.71	25.39
2092	NASDAQ	SMCI	Tue, Jul 21, 2015	25.06	25.39	24.81	25.06
2091	NASDAQ	SMCI	Mon, Jul 20, 2015	25.30	25.39	24.69	24.99
2090	NASDAQ	SMCI	Fri, Jul 17, 2015	25.29	25.39	24.70	25.14
2089	NASDAQ	SMCI	Thu, Jul 16, 2015	25.45	25.93	25.07	25.19
2088	NASDAQ	SMCI	Wed, Jul 15, 2015	26.15	26.31	24.90	25.17
2087	NASDAQ	SMCI	Tue, Jul 14, 2015	25.64	26.17	25.51	26.04
2086	NASDAQ	SMCI	Mon, Jul 13, 2015	25.87	26.16	25.36	25.41
2085	NASDAQ	SMCI	Fri, Jul 10, 2015	26.08	26.43	25.42	25.85
2084	NASDAQ	SMCI	Thu, Jul 9, 2015	27.61	28.11	25.20	25.81
2083	NASDAQ	SMCI	Wed, Jul 8, 2015	27.51	27.84	27.00	27.55
2082	NASDAQ	SMCI	Tue, Jul 7, 2015	28.01	28.10	26.73	27.61
2081	NASDAQ	SMCI	Mon, Jul 6, 2015	28.51	29.00	27.80	27.98
2080	NASDAQ	SMCI	Thu, Jul 2, 2015	30.26	30.47	28.95	29.02
2079	NASDAQ	SMCI	Wed, Jul 1, 2015	29.80	30.32	29.77	30.25
2078	NASDAQ	SMCI	Tue, Jun 30, 2015	29.74	29.93	29.34	29.58
2077	NASDAQ	SMCI	Mon, Jun 29, 2015	30.00	30.08	29.32	29.41
2076	NASDAQ	SMCI	Fri, Jun 26, 2015	31.48	31.77	30.28	30.39
2075	NASDAQ	SMCI	Thu, Jun 25, 2015	32.83	32.83	31.50	31.56
2074	NASDAQ	SMCI	Wed, Jun 24, 2015	33.31	33.31	32.65	32.67
2073	NASDAQ	SMCI	Tue, Jun 23, 2015	33.42	33.43	32.97	33.32
2072	NASDAQ	SMCI	Mon, Jun 22, 2015	33.39	33.43	32.79	33.31
2071	NASDAQ	SMCI	Fri, Jun 19, 2015	33.03	33.35	32.93	33.21
2070	NASDAQ	SMCI	Thu, Jun 18, 2015	32.64	33.04	32.51	32.94
2069	NASDAQ	SMCI	Wed, Jun 17, 2015	32.50	32.88	32.28	32.52
2068	NASDAQ	SMCI	Tue, Jun 16, 2015	32.81	33.08	32.03	32.57
2067	NASDAQ	SMCI	Mon, Jun 15, 2015	34.26	34.47	32.86	32.92
2066	NASDAQ	SMCI	Fri, Jun 12, 2015	34.50	34.67	33.85	33.93
2065	NASDAQ	SMCI	Thu, Jun 11, 2015	34.47	35.29	34.36	34.74
2064	NASDAQ	SMCI	Wed, Jun 10, 2015	33.53	34.81	33.53	34.65
2063	NASDAQ	SMCI	Tue, Jun 9, 2015	33.63	33.79	33.21	33.44
2062	NASDAQ	SMCI	Mon, Jun 8, 2015	33.52	33.80	33.11	33.54
2061	NASDAQ	SMCI	Fri, Jun 5, 2015	33.38	33.86	33.13	33.68
2060	NASDAQ	SMCI	Thu, Jun 4, 2015	34.52	34.98	33.32	33.52
2059	NASDAQ	SMCI	Wed, Jun 3, 2015	34.65	35.37	34.47	34.96
2058	NASDAQ	SMCI	Tue, Jun 2, 2015	35.01	35.15	34.50	34.60
2057	NASDAQ	SMCI	Mon, Jun 1, 2015	34.74	35.51	33.75	35.21
2056	NASDAQ	SMCI	Fri, May 29, 2015	33.74	33.91	33.30	33.46
2055	NASDAQ	SMCI	Thu, May 28, 2015	34.22	34.46	33.63	33.77
2054	NASDAQ	SMCI	Wed, May 27, 2015	33.49	34.35	33.30	34.20
2053	NASDAQ	SMCI	Tue, May 26, 2015	33.35	33.86	33.10	33.51
2052	NASDAQ	SMCI	Fri, May 22, 2015	33.20	33.81	33.15	33.60
2051	NASDAQ	SMCI	Thu, May 21, 2015	32.97	33.31	32.61	33.26
2050	NASDAQ	SMCI	Wed, May 20, 2015	32.45	33.32	32.44	33.04
2049	NASDAQ	SMCI	Tue, May 19, 2015	33.48	33.48	32.61	32.88
2048	NASDAQ	SMCI	Mon, May 18, 2015	33.05	33.53	32.62	33.48
2047	NASDAQ	SMCI	Fri, May 15, 2015	33.26	33.28	32.62	33.09
2046	NASDAQ	SMCI	Thu, May 14, 2015	32.32	33.32	32.00	33.24
2045	NASDAQ	SMCI	Wed, May 13, 2015	31.25	32.35	31.25	32.00
2044	NASDAQ	SMCI	Tue, May 12, 2015	30.88	31.51	30.63	31.19
2043	NASDAQ	SMCI	Mon, May 11, 2015	30.91	31.43	30.79	30.93
2042	NASDAQ	SMCI	Fri, May 8, 2015	30.50	31.47	30.11	30.90
2041	NASDAQ	SMCI	Thu, May 7, 2015	29.87	30.38	29.64	30.10
2040	NASDAQ	SMCI	Wed, May 6, 2015	29.72	30.52	29.68	29.85
2039	NASDAQ	SMCI	Tue, May 5, 2015	29.78	30.00	28.87	29.10
2038	NASDAQ	SMCI	Mon, May 4, 2015	29.30	30.17	29.29	29.84
2037	NASDAQ	SMCI	Fri, May 1, 2015	28.83	29.52	28.80	29.28
2036	NASDAQ	SMCI	Thu, Apr 30, 2015	29.67	30.03	28.34	28.77
2035	NASDAQ	SMCI	Wed, Apr 29, 2015	29.49	29.98	28.86	29.84
2034	NASDAQ	SMCI	Tue, Apr 28, 2015	30.66	30.75	29.56	29.68
2033	NASDAQ	SMCI	Mon, Apr 27, 2015	30.43	31.41	30.40	30.79
2032	NASDAQ	SMCI	Fri, Apr 24, 2015	31.21	31.52	30.16	30.44
2031	NASDAQ	SMCI	Thu, Apr 23, 2015	31.72	31.81	31.08	31.23
2030	NASDAQ	SMCI	Wed, Apr 22, 2015	33.75	34.00	30.63	31.90
2029	NASDAQ	SMCI	Tue, Apr 21, 2015	37.20	37.52	34.56	34.81
2028	NASDAQ	SMCI	Mon, Apr 20, 2015	36.92	37.86	36.81	37.06
2027	NASDAQ	SMCI	Fri, Apr 17, 2015	37.33	37.33	36.46	36.81
2026	NASDAQ	SMCI	Thu, Apr 16, 2015	36.96	37.99	36.39	37.77
2025	NASDAQ	SMCI	Wed, Apr 15, 2015	35.54	37.19	35.46	36.95
2024	NASDAQ	SMCI	Tue, Apr 14, 2015	35.41	35.78	35.08	35.45
2023	NASDAQ	SMCI	Mon, Apr 13, 2015	35.31	35.93	35.22	35.32
2022	NASDAQ	SMCI	Fri, Apr 10, 2015	34.60	35.42	34.42	35.12
2021	NASDAQ	SMCI	Thu, Apr 9, 2015	34.31	34.61	33.68	34.54
2020	NASDAQ	SMCI	Wed, Apr 8, 2015	33.73	34.70	33.69	34.25
2019	NASDAQ	SMCI	Tue, Apr 7, 2015	33.79	34.14	33.41	33.67
2018	NASDAQ	SMCI	Mon, Apr 6, 2015	33.82	34.18	33.47	33.67
2017	NASDAQ	SMCI	Thu, Apr 2, 2015	33.76	34.30	33.76	34.07
2016	NASDAQ	SMCI	Wed, Apr 1, 2015	33.13	33.80	32.67	33.72
2015	NASDAQ	SMCI	Tue, Mar 31, 2015	33.96	34.03	33.17	33.21
2014	NASDAQ	SMCI	Mon, Mar 30, 2015	33.92	34.59	33.91	34.11
2013	NASDAQ	SMCI	Fri, Mar 27, 2015	33.04	34.12	33.04	33.91
2012	NASDAQ	SMCI	Thu, Mar 26, 2015	32.39	33.52	32.09	33.20
2011	NASDAQ	SMCI	Wed, Mar 25, 2015	35.36	35.53	33.25	33.32
2010	NASDAQ	SMCI	Tue, Mar 24, 2015	36.62	36.79	35.21	35.36
2009	NASDAQ	SMCI	Mon, Mar 23, 2015	37.16	37.54	36.60	36.64
2008	NASDAQ	SMCI	Fri, Mar 20, 2015	36.75	37.68	36.72	37.16
2007	NASDAQ	SMCI	Thu, Mar 19, 2015	35.24	36.75	35.20	36.67
2006	NASDAQ	SMCI	Wed, Mar 18, 2015	35.45	35.77	35.15	35.42
2005	NASDAQ	SMCI	Tue, Mar 17, 2015	36.25	36.26	35.01	35.43
2004	NASDAQ	SMCI	Mon, Mar 16, 2015	36.06	37.09	36.06	36.39
2003	NASDAQ	SMCI	Fri, Mar 13, 2015	37.15	37.27	35.31	36.06
2002	NASDAQ	SMCI	Thu, Mar 12, 2015	38.30	38.37	36.76	37.31
2001	NASDAQ	SMCI	Wed, Mar 11, 2015	37.24	38.23	37.06	38.18
2000	NASDAQ	SMCI	Tue, Mar 10, 2015	37.75	37.90	36.72	37.05
1999	NASDAQ	SMCI	Mon, Mar 9, 2015	38.12	38.46	37.64	38.06
1998	NASDAQ	SMCI	Fri, Mar 6, 2015	39.20	39.49	38.05	38.11
1997	NASDAQ	SMCI	Thu, Mar 5, 2015	39.37	40.15	38.94	39.35
1996	NASDAQ	SMCI	Wed, Mar 4, 2015	39.61	39.61	38.92	39.24
1995	NASDAQ	SMCI	Tue, Mar 3, 2015	40.23	40.31	39.33	39.80
1994	NASDAQ	SMCI	Mon, Mar 2, 2015	40.21	40.56	39.71	40.33
1993	NASDAQ	SMCI	Fri, Feb 27, 2015	41.77	41.78	40.14	40.18
1992	NASDAQ	SMCI	Thu, Feb 26, 2015	40.35	42.00	40.21	41.13
1991	NASDAQ	SMCI	Wed, Feb 25, 2015	41.00	41.00	38.76	40.15
1990	NASDAQ	SMCI	Tue, Feb 24, 2015	38.78	40.77	38.61	40.73
1989	NASDAQ	SMCI	Mon, Feb 23, 2015	39.27	39.35	37.91	38.67
1988	NASDAQ	SMCI	Fri, Feb 20, 2015	39.30	39.30	38.66	39.24
1987	NASDAQ	SMCI	Thu, Feb 19, 2015	39.19	39.38	38.61	39.17
1986	NASDAQ	SMCI	Wed, Feb 18, 2015	39.65	39.87	38.53	39.11
1985	NASDAQ	SMCI	Tue, Feb 17, 2015	39.50	40.12	39.58	39.94
1984	NASDAQ	SMCI	Fri, Feb 13, 2015	40.00	40.38	39.33	39.74
1983	NASDAQ	SMCI	Thu, Feb 12, 2015	39.67	40.13	39.31	40.04
1982	NASDAQ	SMCI	Wed, Feb 11, 2015	39.80	40.44	39.13	39.19
1981	NASDAQ	SMCI	Tue, Feb 10, 2015	37.70	39.27	37.18	39.20
1980	NASDAQ	SMCI	Mon, Feb 9, 2015	36.88	37.43	36.54	37.19
1979	NASDAQ	SMCI	Fri, Feb 6, 2015	36.85	37.35	36.23	37.13
1978	NASDAQ	SMCI	Thu, Feb 5, 2015	35.97	36.77	35.56	36.64
1977	NASDAQ	SMCI	Wed, Feb 4, 2015	35.81	36.25	35.51	35.69
1976	NASDAQ	SMCI	Tue, Feb 3, 2015	36.57	37.11	35.65	35.88
1975	NASDAQ	SMCI	Mon, Feb 2, 2015	37.00	37.00	35.31	36.47
1974	NASDAQ	SMCI	Fri, Jan 30, 2015	37.62	38.19	36.53	36.57
1973	NASDAQ	SMCI	Thu, Jan 29, 2015	37.42	38.08	37.01	37.87
1972	NASDAQ	SMCI	Wed, Jan 28, 2015	38.00	38.36	37.30	37.39
1971	NASDAQ	SMCI	Tue, Jan 27, 2015	36.17	37.98	35.39	37.33
1970	NASDAQ	SMCI	Mon, Jan 26, 2015	36.29	36.89	36.01	36.71
1969	NASDAQ	SMCI	Fri, Jan 23, 2015	36.65	37.01	35.80	36.35
1968	NASDAQ	SMCI	Thu, Jan 22, 2015	34.50	36.89	34.01	36.88
1967	NASDAQ	SMCI	Wed, Jan 21, 2015	39.21	39.80	33.93	34.11
1966	NASDAQ	SMCI	Tue, Jan 20, 2015	35.29	38.66	34.97	37.74
1965	NASDAQ	SMCI	Fri, Jan 16, 2015	33.23	35.15	33.08	35.07
1964	NASDAQ	SMCI	Thu, Jan 15, 2015	33.92	33.92	32.88	33.15
1963	NASDAQ	SMCI	Wed, Jan 14, 2015	33.93	33.96	33.09	33.70
1962	NASDAQ	SMCI	Tue, Jan 13, 2015	34.33	35.21	33.27	34.21
1961	NASDAQ	SMCI	Mon, Jan 12, 2015	34.70	34.85	33.69	34.16
1960	NASDAQ	SMCI	Fri, Jan 9, 2015	34.85	35.12	34.19	34.53
1959	NASDAQ	SMCI	Thu, Jan 8, 2015	33.33	35.14	33.21	34.73
1958	NASDAQ	SMCI	Wed, Jan 7, 2015	33.07	33.24	32.21	33.00
1957	NASDAQ	SMCI	Tue, Jan 6, 2015	33.70	34.10	32.32	32.76
1956	NASDAQ	SMCI	Mon, Jan 5, 2015	34.47	35.00	33.18	33.67
1955	NASDAQ	SMCI	Fri, Jan 2, 2015	35.23	35.58	34.10	34.73
1954	NASDAQ	SMCI	Wed, Dec 31, 2014	35.17	35.58	34.51	34.88
1953	NASDAQ	SMCI	Tue, Dec 30, 2014	35.18	35.69	34.52	34.93
1952	NASDAQ	SMCI	Mon, Dec 29, 2014	36.50	36.55	35.07	35.39
1951	NASDAQ	SMCI	Fri, Dec 26, 2014	36.58	36.67	36.16	36.39
1950	NASDAQ	SMCI	Wed, Dec 24, 2014	36.18	36.71	35.77	36.39
1949	NASDAQ	SMCI	Tue, Dec 23, 2014	36.89	37.00	35.37	35.91
1948	NASDAQ	SMCI	Mon, Dec 22, 2014	35.28	36.66	35.22	36.53
1947	NASDAQ	SMCI	Fri, Dec 19, 2014	34.66	35.32	34.07	34.93
1946	NASDAQ	SMCI	Thu, Dec 18, 2014	33.03	34.56	33.01	34.47
1945	NASDAQ	SMCI	Wed, Dec 17, 2014	31.26	32.75	30.98	32.64
1944	NASDAQ	SMCI	Tue, Dec 16, 2014	31.31	31.89	31.09	31.29
1943	NASDAQ	SMCI	Mon, Dec 15, 2014	31.63	31.99	30.78	31.44
1942	NASDAQ	SMCI	Fri, Dec 12, 2014	30.93	31.81	30.66	31.38
1941	NASDAQ	SMCI	Thu, Dec 11, 2014	31.33	32.27	31.19	31.31
1940	NASDAQ	SMCI	Wed, Dec 10, 2014	31.82	32.41	31.26	31.32
1939	NASDAQ	SMCI	Tue, Dec 9, 2014	31.34	32.28	30.30	32.01
1938	NASDAQ	SMCI	Mon, Dec 8, 2014	33.24	33.24	31.17	31.61
1937	NASDAQ	SMCI	Fri, Dec 5, 2014	33.08	33.45	32.91	33.26
1936	NASDAQ	SMCI	Thu, Dec 4, 2014	33.67	33.95	32.95	33.03
1935	NASDAQ	SMCI	Wed, Dec 3, 2014	32.76	33.90	32.47	33.67
1934	NASDAQ	SMCI	Tue, Dec 2, 2014	32.13	32.77	31.64	32.76
1933	NASDAQ	SMCI	Mon, Dec 1, 2014	33.12	33.17	32.20	32.20
1932	NASDAQ	SMCI	Fri, Nov 28, 2014	34.02	34.02	33.19	33.28
1931	NASDAQ	SMCI	Wed, Nov 26, 2014	33.47	33.91	33.39	33.81
1930	NASDAQ	SMCI	Tue, Nov 25, 2014	34.18	34.18	33.51	33.55
1929	NASDAQ	SMCI	Mon, Nov 24, 2014	34.07	34.35	33.44	34.02
1928	NASDAQ	SMCI	Fri, Nov 21, 2014	34.03	34.60	33.70	33.75
1927	NASDAQ	SMCI	Thu, Nov 20, 2014	33.08	33.45	32.30	33.35
1926	NASDAQ	SMCI	Wed, Nov 19, 2014	34.00	34.35	33.22	33.45
1925	NASDAQ	SMCI	Tue, Nov 18, 2014	34.49	34.60	33.89	34.19
1924	NASDAQ	SMCI	Mon, Nov 17, 2014	34.67	34.76	33.77	34.18
1923	NASDAQ	SMCI	Fri, Nov 14, 2014	33.81	34.95	33.81	34.67
1922	NASDAQ	SMCI	Thu, Nov 13, 2014	33.67	34.35	33.66	34.21
1921	NASDAQ	SMCI	Wed, Nov 12, 2014	33.43	33.84	33.25	33.67
1920	NASDAQ	SMCI	Tue, Nov 11, 2014	33.66	34.03	32.83	33.74
1919	NASDAQ	SMCI	Mon, Nov 10, 2014	33.93	34.00	33.26	33.70
1918	NASDAQ	SMCI	Fri, Nov 7, 2014	32.78	33.95	32.67	33.93
1917	NASDAQ	SMCI	Thu, Nov 6, 2014	32.47	33.18	32.41	32.90
1916	NASDAQ	SMCI	Wed, Nov 5, 2014	32.97	33.06	31.93	32.25
1915	NASDAQ	SMCI	Tue, Nov 4, 2014	32.61	33.00	32.07	32.77
1914	NASDAQ	SMCI	Mon, Nov 3, 2014	31.92	33.00	31.70	32.68
1913	NASDAQ	SMCI	Fri, Oct 31, 2014	32.22	32.43	31.78	31.96
1912	NASDAQ	SMCI	Thu, Oct 30, 2014	31.53	32.08	31.24	31.78
1911	NASDAQ	SMCI	Wed, Oct 29, 2014	31.69	31.79	30.74	31.60
1910	NASDAQ	SMCI	Tue, Oct 28, 2014	30.81	31.89	30.69	31.53
1909	NASDAQ	SMCI	Mon, Oct 27, 2014	30.20	30.80	30.06	30.70
1908	NASDAQ	SMCI	Fri, Oct 24, 2014	30.34	31.00	30.07	30.55
1907	NASDAQ	SMCI	Thu, Oct 23, 2014	29.27	30.79	29.17	30.75
1906	NASDAQ	SMCI	Wed, Oct 22, 2014	28.80	30.22	28.06	28.81
1905	NASDAQ	SMCI	Tue, Oct 21, 2014	25.62	26.64	25.49	26.48
1904	NASDAQ	SMCI	Mon, Oct 20, 2014	25.00	25.65	25.00	25.44
1903	NASDAQ	SMCI	Fri, Oct 17, 2014	24.75	25.21	24.42	24.99
1902	NASDAQ	SMCI	Thu, Oct 16, 2014	21.89	24.20	21.50	23.95
1901	NASDAQ	SMCI	Wed, Oct 15, 2014	22.78	23.97	22.33	23.90
1900	NASDAQ	SMCI	Tue, Oct 14, 2014	23.03	23.97	22.78	23.23
1899	NASDAQ	SMCI	Mon, Oct 13, 2014	22.85	23.64	22.73	23.10
1898	NASDAQ	SMCI	Fri, Oct 10, 2014	23.15	23.60	22.38	22.85
1897	NASDAQ	SMCI	Thu, Oct 9, 2014	24.11	24.25	23.35	23.46
1896	NASDAQ	SMCI	Wed, Oct 8, 2014	24.00	24.55	23.09	24.19
1895	NASDAQ	SMCI	Tue, Oct 7, 2014	25.12	25.28	24.50	24.60
1894	NASDAQ	SMCI	Mon, Oct 6, 2014	27.36	27.42	24.70	25.16
1893	NASDAQ	SMCI	Fri, Oct 3, 2014	27.66	27.89	27.07	27.17
1892	NASDAQ	SMCI	Thu, Oct 2, 2014	28.42	28.54	26.32	27.37
1891	NASDAQ	SMCI	Wed, Oct 1, 2014	29.42	29.69	28.03	28.58
1890	NASDAQ	SMCI	Tue, Sep 30, 2014	29.40	30.11	29.10	29.42
1889	NASDAQ	SMCI	Mon, Sep 29, 2014	28.70	29.54	28.51	29.40
1888	NASDAQ	SMCI	Fri, Sep 26, 2014	27.89	28.70	27.78	28.41
1887	NASDAQ	SMCI	Thu, Sep 25, 2014	28.89	28.90	27.41	27.75
1886	NASDAQ	SMCI	Wed, Sep 24, 2014	27.81	28.97	27.51	28.90
1885	NASDAQ	SMCI	Tue, Sep 23, 2014	28.22	28.44	27.52	27.80
1884	NASDAQ	SMCI	Mon, Sep 22, 2014	28.35	28.63	27.90	28.27
1883	NASDAQ	SMCI	Fri, Sep 19, 2014	29.15	29.39	28.38	28.42
1882	NASDAQ	SMCI	Thu, Sep 18, 2014	28.58	29.65	28.56	29.03
1881	NASDAQ	SMCI	Wed, Sep 17, 2014	26.70	28.54	26.56	28.36
1880	NASDAQ	SMCI	Tue, Sep 16, 2014	26.08	26.95	25.90	26.82
1879	NASDAQ	SMCI	Mon, Sep 15, 2014	26.19	26.36	25.65	26.26
1878	NASDAQ	SMCI	Fri, Sep 12, 2014	26.10	26.35	25.72	26.10
1877	NASDAQ	SMCI	Thu, Sep 11, 2014	25.17	26.04	25.01	26.03
1876	NASDAQ	SMCI	Wed, Sep 10, 2014	25.68	25.79	25.21	25.33
1875	NASDAQ	SMCI	Tue, Sep 9, 2014	26.56	26.85	25.57	25.61
1874	NASDAQ	SMCI	Mon, Sep 8, 2014	25.51	26.80	25.51	26.57
1873	NASDAQ	SMCI	Fri, Sep 5, 2014	25.56	25.86	25.17	25.49
1872	NASDAQ	SMCI	Thu, Sep 4, 2014	25.85	26.18	25.28	25.56
1871	NASDAQ	SMCI	Wed, Sep 3, 2014	27.23	27.64	25.46	25.69
1870	NASDAQ	SMCI	Tue, Sep 2, 2014	24.90	27.05	24.90	27.00
1869	NASDAQ	SMCI	Fri, Aug 29, 2014	24.75	24.90	24.30	24.49
1868	NASDAQ	SMCI	Thu, Aug 28, 2014	24.93	25.03	24.55	24.73
1867	NASDAQ	SMCI	Wed, Aug 27, 2014	24.70	25.28	24.70	25.07
1866	NASDAQ	SMCI	Tue, Aug 26, 2014	24.58	24.98	24.54	24.70
1865	NASDAQ	SMCI	Mon, Aug 25, 2014	24.82	25.23	24.50	24.57
1864	NASDAQ	SMCI	Fri, Aug 22, 2014	24.70	25.03	24.14	24.55
1863	NASDAQ	SMCI	Thu, Aug 21, 2014	25.15	25.28	24.59	24.98
1862	NASDAQ	SMCI	Wed, Aug 20, 2014	25.70	25.99	25.15	25.27
1861	NASDAQ	SMCI	Tue, Aug 19, 2014	25.92	26.05	25.64	25.97
1860	NASDAQ	SMCI	Mon, Aug 18, 2014	25.73	26.05	25.26	25.81
1859	NASDAQ	SMCI	Fri, Aug 15, 2014	25.78	25.87	25.00	25.32
1858	NASDAQ	SMCI	Thu, Aug 14, 2014	25.35	25.70	25.19	25.41
1857	NASDAQ	SMCI	Wed, Aug 13, 2014	24.76	25.20	24.68	25.14
1856	NASDAQ	SMCI	Tue, Aug 12, 2014	24.83	24.99	24.37	24.63
1855	NASDAQ	SMCI	Mon, Aug 11, 2014	24.37	25.08	24.12	24.79
1854	NASDAQ	SMCI	Fri, Aug 8, 2014	24.62	24.90	24.08	24.33
1853	NASDAQ	SMCI	Thu, Aug 7, 2014	24.84	25.63	24.63	24.92
1852	NASDAQ	SMCI	Wed, Aug 6, 2014	25.89	26.04	23.35	24.81
1851	NASDAQ	SMCI	Tue, Aug 5, 2014	26.69	26.98	26.22	26.89
1850	NASDAQ	SMCI	Mon, Aug 4, 2014	25.85	26.92	25.72	26.75
1849	NASDAQ	SMCI	Fri, Aug 1, 2014	26.28	26.30	25.09	25.59
1848	NASDAQ	SMCI	Thu, Jul 31, 2014	26.22	26.59	25.75	26.17
1847	NASDAQ	SMCI	Wed, Jul 30, 2014	26.53	26.76	26.12	26.60
1846	NASDAQ	SMCI	Tue, Jul 29, 2014	25.20	26.55	25.20	26.35
1845	NASDAQ	SMCI	Mon, Jul 28, 2014	25.10	25.27	24.64	25.04
1844	NASDAQ	SMCI	Fri, Jul 25, 2014	25.42	25.50	24.74	25.15
1843	NASDAQ	SMCI	Thu, Jul 24, 2014	25.27	26.26	25.27	25.68
1842	NASDAQ	SMCI	Wed, Jul 23, 2014	26.55	26.55	25.59	25.76
1841	NASDAQ	SMCI	Tue, Jul 22, 2014	26.38	27.28	26.21	26.55
1840	NASDAQ	SMCI	Mon, Jul 21, 2014	25.27	26.35	25.07	26.20
1839	NASDAQ	SMCI	Fri, Jul 18, 2014	24.13	25.46	24.13	25.43
1838	NASDAQ	SMCI	Thu, Jul 17, 2014	24.30	24.65	24.09	24.17
1837	NASDAQ	SMCI	Wed, Jul 16, 2014	24.66	24.98	24.41	24.44
1836	NASDAQ	SMCI	Tue, Jul 15, 2014	24.93	24.93	24.15	24.43
1835	NASDAQ	SMCI	Mon, Jul 14, 2014	25.27	25.33	24.71	24.92
1834	NASDAQ	SMCI	Fri, Jul 11, 2014	24.49	25.27	24.25	25.08
1833	NASDAQ	SMCI	Thu, Jul 10, 2014	24.44	24.93	23.61	24.57
1832	NASDAQ	SMCI	Wed, Jul 9, 2014	24.32	25.19	24.11	24.90
1831	NASDAQ	SMCI	Tue, Jul 8, 2014	25.37	25.40	23.79	24.25
1830	NASDAQ	SMCI	Mon, Jul 7, 2014	25.89	26.02	25.41	25.45
1829	NASDAQ	SMCI	Thu, Jul 3, 2014	25.61	26.02	25.50	25.95
1828	NASDAQ	SMCI	Wed, Jul 2, 2014	25.47	25.68	25.41	25.55
1827	NASDAQ	SMCI	Tue, Jul 1, 2014	25.34	25.74	25.27	25.44
1826	NASDAQ	SMCI	Mon, Jun 30, 2014	24.69	25.39	24.61	25.27
1825	NASDAQ	SMCI	Fri, Jun 27, 2014	25.24	25.41	24.69	24.69
1824	NASDAQ	SMCI	Thu, Jun 26, 2014	26.00	26.00	25.21	25.45
1823	NASDAQ	SMCI	Wed, Jun 25, 2014	25.24	25.49	24.57	25.27
1822	NASDAQ	SMCI	Tue, Jun 24, 2014	25.52	25.98	25.30	25.34
1821	NASDAQ	SMCI	Mon, Jun 23, 2014	26.22	26.25	25.62	25.68
1820	NASDAQ	SMCI	Fri, Jun 20, 2014	26.05	26.27	25.51	26.03
1819	NASDAQ	SMCI	Thu, Jun 19, 2014	26.50	26.80	25.40	25.90
1818	NASDAQ	SMCI	Wed, Jun 18, 2014	24.90	26.29	24.90	26.02
1817	NASDAQ	SMCI	Tue, Jun 17, 2014	25.76	25.78	24.30	24.90
1816	NASDAQ	SMCI	Mon, Jun 16, 2014	23.52	25.66	23.11	25.57
1815	NASDAQ	SMCI	Fri, Jun 13, 2014	22.44	23.12	22.37	23.09
1814	NASDAQ	SMCI	Thu, Jun 12, 2014	22.58	22.73	22.26	22.35
1813	NASDAQ	SMCI	Wed, Jun 11, 2014	22.60	22.80	22.41	22.65
1812	NASDAQ	SMCI	Tue, Jun 10, 2014	22.66	22.79	22.25	22.76
1811	NASDAQ	SMCI	Mon, Jun 9, 2014	21.86	22.88	21.76	22.70
1810	NASDAQ	SMCI	Fri, Jun 6, 2014	22.00	22.00	21.66	21.83
1809	NASDAQ	SMCI	Thu, Jun 5, 2014	21.68	22.00	21.27	21.92
1808	NASDAQ	SMCI	Wed, Jun 4, 2014	21.02	22.06	20.91	21.49
1807	NASDAQ	SMCI	Tue, Jun 3, 2014	21.14	21.29	20.82	21.16
1806	NASDAQ	SMCI	Mon, Jun 2, 2014	21.50	21.56	21.06	21.17
1805	NASDAQ	SMCI	Fri, May 30, 2014	21.74	21.76	21.42	21.50
1804	NASDAQ	SMCI	Thu, May 29, 2014	21.72	21.79	21.42	21.76
1803	NASDAQ	SMCI	Wed, May 28, 2014	21.30	21.84	21.16	21.66
1802	NASDAQ	SMCI	Tue, May 27, 2014	21.28	21.74	21.06	21.39
1801	NASDAQ	SMCI	Fri, May 23, 2014	20.71	21.31	20.70	21.18
1800	NASDAQ	SMCI	Thu, May 22, 2014	20.75	20.80	20.42	20.61
1799	NASDAQ	SMCI	Wed, May 21, 2014	20.50	20.90	20.31	20.74
1798	NASDAQ	SMCI	Tue, May 20, 2014	20.70	20.89	20.20	20.48
1797	NASDAQ	SMCI	Mon, May 19, 2014	19.72	20.92	19.72	20.73
1796	NASDAQ	SMCI	Fri, May 16, 2014	19.00	19.88	18.61	19.76
1795	NASDAQ	SMCI	Thu, May 15, 2014	17.73	18.00	17.40	17.94
1794	NASDAQ	SMCI	Wed, May 14, 2014	18.38	18.38	17.26	17.75
1793	NASDAQ	SMCI	Tue, May 13, 2014	18.80	18.88	18.33	18.37
1792	NASDAQ	SMCI	Mon, May 12, 2014	18.41	18.99	18.41	18.78
1791	NASDAQ	SMCI	Fri, May 9, 2014	18.19	18.51	18.05	18.46
1790	NASDAQ	SMCI	Thu, May 8, 2014	19.00	19.19	18.29	18.36
1789	NASDAQ	SMCI	Wed, May 7, 2014	19.38	19.50	18.57	19.18
1788	NASDAQ	SMCI	Tue, May 6, 2014	19.83	19.99	19.35	19.43
1787	NASDAQ	SMCI	Mon, May 5, 2014	20.17	20.25	19.80	19.83
1786	NASDAQ	SMCI	Fri, May 2, 2014	19.90	20.60	19.86	20.29
1785	NASDAQ	SMCI	Thu, May 1, 2014	20.30	20.35	19.58	19.83
1784	NASDAQ	SMCI	Wed, Apr 30, 2014	20.36	20.48	19.82	20.36
1783	NASDAQ	SMCI	Tue, Apr 29, 2014	20.92	20.92	20.30	20.40
1782	NASDAQ	SMCI	Mon, Apr 28, 2014	20.49	21.12	20.29	20.88
1781	NASDAQ	SMCI	Fri, Apr 25, 2014	19.67	20.52	19.54	20.47
1780	NASDAQ	SMCI	Thu, Apr 24, 2014	19.98	20.00	19.14	19.87
1779	NASDAQ	SMCI	Wed, Apr 23, 2014	21.91	21.97	19.15	19.34
1778	NASDAQ	SMCI	Tue, Apr 22, 2014	18.93	19.26	18.54	18.95
1777	NASDAQ	SMCI	Mon, Apr 21, 2014	17.93	18.98	17.79	18.93
1776	NASDAQ	SMCI	Thu, Apr 17, 2014	17.52	17.96	17.40	17.80
1775	NASDAQ	SMCI	Wed, Apr 16, 2014	17.40	17.68	17.30	17.49
1774	NASDAQ	SMCI	Tue, Apr 15, 2014	16.77	17.23	16.40	17.23
1773	NASDAQ	SMCI	Mon, Apr 14, 2014	16.73	16.91	16.51	16.74
1772	NASDAQ	SMCI	Fri, Apr 11, 2014	16.80	16.92	16.44	16.52
1771	NASDAQ	SMCI	Thu, Apr 10, 2014	17.66	18.28	16.75	16.93
1770	NASDAQ	SMCI	Wed, Apr 9, 2014	17.41	17.67	17.20	17.64
1769	NASDAQ	SMCI	Tue, Apr 8, 2014	17.15	17.56	17.15	17.31
1768	NASDAQ	SMCI	Mon, Apr 7, 2014	17.64	17.80	17.05	17.13
1767	NASDAQ	SMCI	Fri, Apr 4, 2014	18.04	18.04	17.53	17.67
1766	NASDAQ	SMCI	Thu, Apr 3, 2014	17.79	18.09	17.69	17.87
1765	NASDAQ	SMCI	Wed, Apr 2, 2014	17.72	17.84	17.40	17.74
1764	NASDAQ	SMCI	Tue, Apr 1, 2014	17.48	17.78	17.38	17.70
1763	NASDAQ	SMCI	Mon, Mar 31, 2014	17.48	17.62	17.17	17.37
1762	NASDAQ	SMCI	Fri, Mar 28, 2014	17.30	17.74	17.22	17.32
1761	NASDAQ	SMCI	Thu, Mar 27, 2014	17.54	17.91	17.08	17.28
1760	NASDAQ	SMCI	Wed, Mar 26, 2014	18.39	18.39	17.49	17.50
1759	NASDAQ	SMCI	Tue, Mar 25, 2014	17.80	18.34	17.80	18.21
1758	NASDAQ	SMCI	Mon, Mar 24, 2014	18.13	18.33	17.29	17.76
1757	NASDAQ	SMCI	Fri, Mar 21, 2014	18.37	18.55	17.83	18.08
1756	NASDAQ	SMCI	Thu, Mar 20, 2014	18.11	18.39	17.89	18.34
1755	NASDAQ	SMCI	Wed, Mar 19, 2014	18.76	18.76	18.02	18.18
1754	NASDAQ	SMCI	Tue, Mar 18, 2014	18.39	18.77	18.22	18.71
1753	NASDAQ	SMCI	Mon, Mar 17, 2014	18.50	18.84	18.33	18.33
1752	NASDAQ	SMCI	Fri, Mar 14, 2014	18.34	18.64	18.20	18.44
1751	NASDAQ	SMCI	Thu, Mar 13, 2014	19.26	19.50	18.16	18.30
1750	NASDAQ	SMCI	Wed, Mar 12, 2014	19.00	19.30	18.68	19.16
1749	NASDAQ	SMCI	Tue, Mar 11, 2014	20.40	20.49	18.82	19.00
1748	NASDAQ	SMCI	Mon, Mar 10, 2014	20.78	20.78	19.94	20.39
1747	NASDAQ	SMCI	Fri, Mar 7, 2014	21.16	21.27	20.50	20.79
1746	NASDAQ	SMCI	Thu, Mar 6, 2014	21.31	21.41	21.00	21.06
1745	NASDAQ	SMCI	Wed, Mar 5, 2014	20.78	21.14	20.51	21.07
1744	NASDAQ	SMCI	Tue, Mar 4, 2014	20.54	21.00	20.48	20.73
1743	NASDAQ	SMCI	Mon, Mar 3, 2014	19.91	20.34	19.68	20.28
1742	NASDAQ	SMCI	Fri, Feb 28, 2014	20.82	20.94	19.84	20.19
1741	NASDAQ	SMCI	Thu, Feb 27, 2014	20.82	21.00	20.49	20.78
1740	NASDAQ	SMCI	Wed, Feb 26, 2014	20.96	21.17	20.44	20.88
1739	NASDAQ	SMCI	Tue, Feb 25, 2014	21.11	21.11	20.38	20.84
1738	NASDAQ	SMCI	Mon, Feb 24, 2014	20.84	21.40	20.84	21.02
1737	NASDAQ	SMCI	Fri, Feb 21, 2014	22.12	22.35	20.18	20.83
1736	NASDAQ	SMCI	Thu, Feb 20, 2014	23.00	22.38	21.80	22.17
1735	NASDAQ	SMCI	Wed, Feb 19, 2014	22.49	22.81	21.76	21.85
1734	NASDAQ	SMCI	Tue, Feb 18, 2014	21.94	22.85	21.82	22.45
1733	NASDAQ	SMCI	Fri, Feb 14, 2014	21.89	21.91	21.51	21.71
1732	NASDAQ	SMCI	Thu, Feb 13, 2014	21.71	21.99	21.50	21.86
1731	NASDAQ	SMCI	Wed, Feb 12, 2014	21.89	22.09	21.37	21.90
1730	NASDAQ	SMCI	Tue, Feb 11, 2014	21.27	21.90	21.12	21.79
1729	NASDAQ	SMCI	Mon, Feb 10, 2014	20.85	21.33	20.52	21.26
1728	NASDAQ	SMCI	Fri, Feb 7, 2014	20.90	21.15	20.66	20.95
1727	NASDAQ	SMCI	Thu, Feb 6, 2014	20.23	20.95	19.97	20.75
1726	NASDAQ	SMCI	Wed, Feb 5, 2014	20.13	20.36	19.54	20.15
1725	NASDAQ	SMCI	Tue, Feb 4, 2014	20.15	20.50	19.64	20.21
1724	NASDAQ	SMCI	Mon, Feb 3, 2014	20.56	20.69	20.03	20.09
1723	NASDAQ	SMCI	Fri, Jan 31, 2014	21.06	21.28	20.41	20.56
1722	NASDAQ	SMCI	Wed, Jan 29, 2014	21.74	22.25	20.91	21.14
1721	NASDAQ	SMCI	Tue, Jan 28, 2014	21.42	22.00	20.97	21.91
1720	NASDAQ	SMCI	Mon, Jan 27, 2014	20.94	21.94	20.76	21.50
1719	NASDAQ	SMCI	Fri, Jan 24, 2014	20.75	21.47	20.40	20.98
1718	NASDAQ	SMCI	Thu, Jan 23, 2014	22.79	23.25	21.64	21.98
1717	NASDAQ	SMCI	Wed, Jan 22, 2014	20.32	23.54	20.31	22.97
1716	NASDAQ	SMCI	Tue, Jan 21, 2014	18.02	18.50	17.91	18.50
1715	NASDAQ	SMCI	Fri, Jan 17, 2014	18.09	18.15	17.57	17.96
1714	NASDAQ	SMCI	Thu, Jan 16, 2014	17.33	18.19	17.31	17.99
1713	NASDAQ	SMCI	Wed, Jan 15, 2014	17.04	17.44	17.02	17.30
1712	NASDAQ	SMCI	Tue, Jan 14, 2014	16.79	17.05	16.79	17.03
1711	NASDAQ	SMCI	Mon, Jan 13, 2014	16.91	17.05	16.51	16.64
1710	NASDAQ	SMCI	Fri, Jan 10, 2014	16.61	16.98	16.43	16.92
1709	NASDAQ	SMCI	Thu, Jan 9, 2014	16.80	16.81	16.29	16.58
1708	NASDAQ	SMCI	Wed, Jan 8, 2014	16.78	16.87	16.55	16.74
1707	NASDAQ	SMCI	Tue, Jan 7, 2014	16.70	17.11	16.70	16.77
1706	NASDAQ	SMCI	Mon, Jan 6, 2014	16.74	16.97	16.51	16.59
1705	NASDAQ	SMCI	Fri, Jan 3, 2014	16.46	16.77	16.36	16.71
1704	NASDAQ	SMCI	Thu, Jan 2, 2014	17.04	17.05	16.39	16.44
1703	NASDAQ	SMCI	Tue, Dec 31, 2013	17.07	17.20	16.98	17.16
1702	NASDAQ	SMCI	Mon, Dec 30, 2013	17.17	17.20	17.00	17.02
1701	NASDAQ	SMCI	Fri, Dec 27, 2013	17.15	17.20	17.02	17.17
1700	NASDAQ	SMCI	Thu, Dec 26, 2013	17.19	17.23	17.02	17.15
1699	NASDAQ	SMCI	Tue, Dec 24, 2013	17.12	17.22	17.06	17.18
1698	NASDAQ	SMCI	Mon, Dec 23, 2013	16.82	17.23	16.66	17.15
1697	NASDAQ	SMCI	Fri, Dec 20, 2013	16.70	16.80	16.47	16.77
1696	NASDAQ	SMCI	Thu, Dec 19, 2013	16.74	16.99	16.61	16.62
1695	NASDAQ	SMCI	Wed, Dec 18, 2013	16.55	16.80	16.24	16.75
1694	NASDAQ	SMCI	Tue, Dec 17, 2013	16.45	16.61	16.36	16.50
1693	NASDAQ	SMCI	Mon, Dec 16, 2013	16.42	16.65	16.35	16.49
1692	NASDAQ	SMCI	Fri, Dec 13, 2013	16.87	16.90	16.39	16.39
1691	NASDAQ	SMCI	Thu, Dec 12, 2013	16.77	16.87	16.61	16.79
1690	NASDAQ	SMCI	Wed, Dec 11, 2013	16.90	16.94	16.66	16.73
1689	NASDAQ	SMCI	Tue, Dec 10, 2013	17.17	17.22	16.70	16.84
1688	NASDAQ	SMCI	Mon, Dec 9, 2013	16.99	17.20	16.98	17.18
1687	NASDAQ	SMCI	Fri, Dec 6, 2013	16.66	17.05	16.58	16.92
1686	NASDAQ	SMCI	Thu, Dec 5, 2013	16.20	16.65	16.03	16.57
1685	NASDAQ	SMCI	Wed, Dec 4, 2013	16.09	16.44	16.02	16.25
1684	NASDAQ	SMCI	Tue, Dec 3, 2013	15.98	16.21	15.94	16.12
1683	NASDAQ	SMCI	Mon, Dec 2, 2013	15.92	15.99	15.73	15.96
1682	NASDAQ	SMCI	Fri, Nov 29, 2013	15.65	16.00	15.63	15.88
1681	NASDAQ	SMCI	Wed, Nov 27, 2013	15.45	15.69	15.40	15.65
1680	NASDAQ	SMCI	Tue, Nov 26, 2013	15.40	15.59	15.33	15.50
1679	NASDAQ	SMCI	Mon, Nov 25, 2013	15.30	15.50	15.15	15.47
1678	NASDAQ	SMCI	Fri, Nov 22, 2013	14.73	15.48	14.65	15.23
1677	NASDAQ	SMCI	Thu, Nov 21, 2013	14.37	14.72	14.33	14.64
1676	NASDAQ	SMCI	Wed, Nov 20, 2013	14.61	14.64	14.30	14.35
1675	NASDAQ	SMCI	Tue, Nov 19, 2013	14.43	14.76	14.38	14.50
1674	NASDAQ	SMCI	Mon, Nov 18, 2013	14.62	14.68	14.31	14.37
1673	NASDAQ	SMCI	Fri, Nov 15, 2013	14.58	14.59	14.43	14.51
1672	NASDAQ	SMCI	Thu, Nov 14, 2013	14.44	14.60	14.33	14.60
1671	NASDAQ	SMCI	Wed, Nov 13, 2013	14.25	14.50	14.25	14.50
1670	NASDAQ	SMCI	Tue, Nov 12, 2013	14.48	14.58	14.34	14.39
1669	NASDAQ	SMCI	Mon, Nov 11, 2013	14.43	14.60	14.30	14.50
1668	NASDAQ	SMCI	Fri, Nov 8, 2013	14.14	14.54	14.14	14.51
1667	NASDAQ	SMCI	Thu, Nov 7, 2013	14.51	14.51	14.04	14.15
1666	NASDAQ	SMCI	Wed, Nov 6, 2013	14.46	14.53	14.36	14.48
1665	NASDAQ	SMCI	Tue, Nov 5, 2013	14.00	14.45	13.90	14.42
1664	NASDAQ	SMCI	Mon, Nov 4, 2013	13.92	14.13	13.75	14.10
1663	NASDAQ	SMCI	Fri, Nov 1, 2013	13.86	14.08	13.74	13.90
1662	NASDAQ	SMCI	Thu, Oct 31, 2013	13.76	14.00	13.76	13.92
1661	NASDAQ	SMCI	Wed, Oct 30, 2013	14.00	14.08	13.63	13.79
1660	NASDAQ	SMCI	Tue, Oct 29, 2013	13.80	14.07	13.79	14.03
1659	NASDAQ	SMCI	Mon, Oct 28, 2013	13.45	13.77	13.45	13.77
1658	NASDAQ	SMCI	Fri, Oct 25, 2013	13.66	13.67	13.40	13.48
1657	NASDAQ	SMCI	Thu, Oct 24, 2013	13.50	13.71	13.41	13.69
1656	NASDAQ	SMCI	Wed, Oct 23, 2013	14.10	14.11	12.78	13.47
1655	NASDAQ	SMCI	Tue, Oct 22, 2013	14.36	14.50	13.98	14.26
1654	NASDAQ	SMCI	Mon, Oct 21, 2013	14.23	14.42	14.16	14.23
1653	NASDAQ	SMCI	Fri, Oct 18, 2013	14.30	14.46	14.17	14.24
1652	NASDAQ	SMCI	Thu, Oct 17, 2013	13.95	14.21	13.90	14.18
1651	NASDAQ	SMCI	Wed, Oct 16, 2013	14.00	14.06	13.65	14.05
1650	NASDAQ	SMCI	Tue, Oct 15, 2013	14.36	14.37	14.08	14.16
1649	NASDAQ	SMCI	Mon, Oct 14, 2013	14.00	14.48	14.00	14.38
1648	NASDAQ	SMCI	Fri, Oct 11, 2013	13.93	14.09	13.93	14.09
1647	NASDAQ	SMCI	Thu, Oct 10, 2013	13.87	14.04	13.82	14.01
1646	NASDAQ	SMCI	Wed, Oct 9, 2013	13.73	13.78	13.44	13.67
1645	NASDAQ	SMCI	Tue, Oct 8, 2013	13.95	14.01	13.60	13.69
1644	NASDAQ	SMCI	Mon, Oct 7, 2013	13.81	14.03	13.81	13.95
1643	NASDAQ	SMCI	Fri, Oct 4, 2013	13.75	13.97	13.75	13.94
1642	NASDAQ	SMCI	Thu, Oct 3, 2013	13.87	13.97	13.75	13.79
1641	NASDAQ	SMCI	Wed, Oct 2, 2013	13.96	14.00	13.84	13.87
1640	NASDAQ	SMCI	Tue, Oct 1, 2013	13.57	14.08	13.57	14.08
1639	NASDAQ	SMCI	Mon, Sep 30, 2013	13.30	13.54	13.09	13.54
1638	NASDAQ	SMCI	Fri, Sep 27, 2013	13.44	13.56	13.34	13.41
1637	NASDAQ	SMCI	Thu, Sep 26, 2013	13.59	13.68	13.40	13.57
1636	NASDAQ	SMCI	Wed, Sep 25, 2013	13.53	13.78	13.42	13.51
1635	NASDAQ	SMCI	Tue, Sep 24, 2013	13.45	13.80	13.25	13.49
1634	NASDAQ	SMCI	Mon, Sep 23, 2013	13.68	13.79	13.20	13.42
1633	NASDAQ	SMCI	Fri, Sep 20, 2013	13.70	13.81	13.48	13.66
1632	NASDAQ	SMCI	Thu, Sep 19, 2013	13.75	13.80	13.60	13.76
1631	NASDAQ	SMCI	Wed, Sep 18, 2013	13.26	13.71	13.24	13.65
1630	NASDAQ	SMCI	Tue, Sep 17, 2013	13.26	13.29	13.14	13.24
1629	NASDAQ	SMCI	Mon, Sep 16, 2013	13.49	13.49	13.23	13.28
1628	NASDAQ	SMCI	Fri, Sep 13, 2013	13.38	13.45	13.23	13.35
1627	NASDAQ	SMCI	Thu, Sep 12, 2013	13.22	13.44	13.18	13.30
1626	NASDAQ	SMCI	Wed, Sep 11, 2013	13.15	13.45	13.10	13.19
1625	NASDAQ	SMCI	Tue, Sep 10, 2013	13.24	13.28	13.10	13.27
1624	NASDAQ	SMCI	Mon, Sep 9, 2013	13.04	13.25	12.98	13.20
1623	NASDAQ	SMCI	Fri, Sep 6, 2013	13.04	13.14	12.65	12.97
1622	NASDAQ	SMCI	Thu, Sep 5, 2013	13.05	13.16	12.99	13.03
1621	NASDAQ	SMCI	Wed, Sep 4, 2013	13.09	13.14	12.96	13.01
1620	NASDAQ	SMCI	Tue, Sep 3, 2013	13.09	13.28	12.84	13.08
1619	NASDAQ	SMCI	Fri, Aug 30, 2013	12.96	13.03	12.71	12.84
1618	NASDAQ	SMCI	Thu, Aug 29, 2013	12.70	13.08	12.70	13.01
1617	NASDAQ	SMCI	Wed, Aug 28, 2013	12.60	12.83	12.59	12.69
1616	NASDAQ	SMCI	Tue, Aug 27, 2013	12.86	12.91	12.51	12.56
1615	NASDAQ	SMCI	Mon, Aug 26, 2013	13.12	13.18	12.94	13.01
1614	NASDAQ	SMCI	Fri, Aug 23, 2013	13.16	13.25	12.93	13.05
1613	NASDAQ	SMCI	Thu, Aug 22, 2013	13.05	13.22	13.05	13.19
1612	NASDAQ	SMCI	Wed, Aug 21, 2013	13.03	13.15	12.82	13.03
1611	NASDAQ	SMCI	Tue, Aug 20, 2013	12.88	13.18	12.86	13.13
1610	NASDAQ	SMCI	Mon, Aug 19, 2013	13.10	13.10	12.76	12.84
1609	NASDAQ	SMCI	Fri, Aug 16, 2013	13.01	13.29	13.01	13.06
1608	NASDAQ	SMCI	Thu, Aug 15, 2013	13.10	13.24	12.72	13.02
1607	NASDAQ	SMCI	Wed, Aug 14, 2013	13.24	13.50	13.22	13.28
1606	NASDAQ	SMCI	Tue, Aug 13, 2013	13.36	13.43	13.21	13.27
1605	NASDAQ	SMCI	Mon, Aug 12, 2013	12.94	13.40	12.92	13.38
1604	NASDAQ	SMCI	Fri, Aug 9, 2013	13.09	13.25	13.04	13.09
1603	NASDAQ	SMCI	Thu, Aug 8, 2013	13.22	13.50	13.12	13.19
1602	NASDAQ	SMCI	Wed, Aug 7, 2013	12.85	13.65	12.51	13.10
1601	NASDAQ	SMCI	Tue, Aug 6, 2013	11.75	11.92	11.62	11.78
1600	NASDAQ	SMCI	Mon, Aug 5, 2013	11.69	11.85	11.62	11.76
1599	NASDAQ	SMCI	Fri, Aug 2, 2013	11.70	11.85	11.62	11.69
1598	NASDAQ	SMCI	Thu, Aug 1, 2013	11.77	11.88	11.24	11.78
1597	NASDAQ	SMCI	Wed, Jul 31, 2013	11.88	11.95	11.57	11.59
1596	NASDAQ	SMCI	Tue, Jul 30, 2013	12.00	12.00	11.83	11.88
1595	NASDAQ	SMCI	Mon, Jul 29, 2013	12.08	12.09	11.75	11.89
1594	NASDAQ	SMCI	Fri, Jul 26, 2013	12.22	12.45	11.98	12.15
1593	NASDAQ	SMCI	Thu, Jul 25, 2013	12.19	12.39	11.81	12.37
1592	NASDAQ	SMCI	Wed, Jul 24, 2013	12.19	12.38	12.11	12.21
1591	NASDAQ	SMCI	Tue, Jul 23, 2013	12.25	12.26	12.01	12.06
1590	NASDAQ	SMCI	Mon, Jul 22, 2013	11.91	12.20	11.90	12.14
1589	NASDAQ	SMCI	Fri, Jul 19, 2013	11.80	11.89	11.79	11.88
1588	NASDAQ	SMCI	Thu, Jul 18, 2013	11.71	12.00	11.71	11.89
1587	NASDAQ	SMCI	Wed, Jul 17, 2013	12.00	12.17	11.67	11.70
1586	NASDAQ	SMCI	Tue, Jul 16, 2013	11.85	11.95	11.73	11.92
1585	NASDAQ	SMCI	Mon, Jul 15, 2013	11.67	11.95	11.63	11.87
1584	NASDAQ	SMCI	Fri, Jul 12, 2013	11.68	11.76	11.50	11.67
1583	NASDAQ	SMCI	Thu, Jul 11, 2013	11.88	11.94	11.67	11.74
1582	NASDAQ	SMCI	Wed, Jul 10, 2013	11.55	11.80	11.44	11.76
1581	NASDAQ	SMCI	Tue, Jul 9, 2013	11.49	11.79	11.37	11.59
1580	NASDAQ	SMCI	Mon, Jul 8, 2013	11.41	11.55	11.32	11.44
1579	NASDAQ	SMCI	Fri, Jul 5, 2013	11.37	11.45	11.20	11.41
1578	NASDAQ	SMCI	Wed, Jul 3, 2013	10.89	11.30	10.89	11.14
1577	NASDAQ	SMCI	Tue, Jul 2, 2013	10.77	11.06	10.75	11.00
1576	NASDAQ	SMCI	Mon, Jul 1, 2013	10.73	11.07	10.69	10.81
1575	NASDAQ	SMCI	Fri, Jun 28, 2013	10.51	10.71	10.30	10.64
1574	NASDAQ	SMCI	Thu, Jun 27, 2013	10.56	10.75	10.52	10.58
1573	NASDAQ	SMCI	Wed, Jun 26, 2013	10.69	10.73	10.39	10.50
1572	NASDAQ	SMCI	Tue, Jun 25, 2013	10.71	10.74	10.43	10.59
1571	NASDAQ	SMCI	Mon, Jun 24, 2013	10.78	10.89	10.51	10.60
1570	NASDAQ	SMCI	Fri, Jun 21, 2013	10.90	11.06	10.72	10.96
1569	NASDAQ	SMCI	Thu, Jun 20, 2013	11.03	11.20	10.77	10.86
1568	NASDAQ	SMCI	Wed, Jun 19, 2013	11.25	11.44	11.19	11.22
1567	NASDAQ	SMCI	Tue, Jun 18, 2013	11.10	11.50	11.01	11.29
1566	NASDAQ	SMCI	Mon, Jun 17, 2013	10.73	11.12	10.66	11.07
1565	NASDAQ	SMCI	Fri, Jun 14, 2013	10.65	10.84	10.44	10.63
1564	NASDAQ	SMCI	Thu, Jun 13, 2013	10.43	10.77	10.34	10.72
1563	NASDAQ	SMCI	Wed, Jun 12, 2013	10.94	10.94	10.38	10.41
1562	NASDAQ	SMCI	Tue, Jun 11, 2013	10.79	11.00	10.76	10.83
1561	NASDAQ	SMCI	Mon, Jun 10, 2013	10.96	11.00	10.72	10.98
1560	NASDAQ	SMCI	Fri, Jun 7, 2013	10.88	10.95	10.70	10.87
1559	NASDAQ	SMCI	Thu, Jun 6, 2013	10.53	10.81	10.49	10.76
1558	NASDAQ	SMCI	Wed, Jun 5, 2013	10.68	10.75	10.47	10.49
1557	NASDAQ	SMCI	Tue, Jun 4, 2013	10.64	10.81	10.46	10.73
1556	NASDAQ	SMCI	Mon, Jun 3, 2013	10.33	10.63	10.16	10.60
1555	NASDAQ	SMCI	Fri, May 31, 2013	10.55	10.59	10.06	10.31
1554	NASDAQ	SMCI	Thu, May 30, 2013	10.53	10.94	10.34	10.67
1553	NASDAQ	SMCI	Wed, May 29, 2013	10.59	10.72	10.35	10.58
1552	NASDAQ	SMCI	Tue, May 28, 2013	10.43	10.68	10.26	10.66
1551	NASDAQ	SMCI	Fri, May 24, 2013	10.13	10.29	10.02	10.24
1550	NASDAQ	SMCI	Thu, May 23, 2013	10.17	10.41	9.97	10.25
1549	NASDAQ	SMCI	Wed, May 22, 2013	10.36	10.50	10.19	10.27
1548	NASDAQ	SMCI	Tue, May 21, 2013	10.62	10.62	9.50	10.35
1547	NASDAQ	SMCI	Mon, May 20, 2013	10.76	10.87	10.57	10.73
1546	NASDAQ	SMCI	Fri, May 17, 2013	10.48	10.79	10.45	10.77
1545	NASDAQ	SMCI	Thu, May 16, 2013	10.30	10.61	10.19	10.45
1544	NASDAQ	SMCI	Wed, May 15, 2013	10.24	10.31	10.07	10.30
1543	NASDAQ	SMCI	Tue, May 14, 2013	10.04	10.31	9.99	10.31
1542	NASDAQ	SMCI	Mon, May 13, 2013	10.07	10.07	9.84	10.06
1541	NASDAQ	SMCI	Fri, May 10, 2013	9.79	10.08	9.58	10.05
1540	NASDAQ	SMCI	Thu, May 9, 2013	9.75	9.99	9.53	9.74
1539	NASDAQ	SMCI	Wed, May 8, 2013	9.68	9.87	9.50	9.80
1538	NASDAQ	SMCI	Tue, May 7, 2013	9.86	9.91	9.38	9.75
1537	NASDAQ	SMCI	Mon, May 6, 2013	10.00	10.03	9.83	9.87
1536	NASDAQ	SMCI	Fri, May 3, 2013	9.77	10.05	9.70	10.03
1535	NASDAQ	SMCI	Thu, May 2, 2013	9.47	9.68	9.39	9.64
1534	NASDAQ	SMCI	Wed, May 1, 2013	9.56	9.66	9.40	9.41
1533	NASDAQ	SMCI	Tue, Apr 30, 2013	9.63	9.75	9.50	9.62
1532	NASDAQ	SMCI	Mon, Apr 29, 2013	9.79	9.88	9.66	9.72
1531	NASDAQ	SMCI	Fri, Apr 26, 2013	9.72	9.82	9.52	9.76
1530	NASDAQ	SMCI	Thu, Apr 25, 2013	9.48	9.97	9.45	9.81
1529	NASDAQ	SMCI	Wed, Apr 24, 2013	10.00	10.75	9.20	9.48
1528	NASDAQ	SMCI	Tue, Apr 23, 2013	9.84	10.06	9.56	9.97
1527	NASDAQ	SMCI	Mon, Apr 22, 2013	9.74	9.79	9.38	9.72
1526	NASDAQ	SMCI	Fri, Apr 19, 2013	9.80	9.81	9.52	9.75
1525	NASDAQ	SMCI	Thu, Apr 18, 2013	9.90	10.01	9.64	9.80
1524	NASDAQ	SMCI	Wed, Apr 17, 2013	10.11	10.16	9.90	9.90
1523	NASDAQ	SMCI	Tue, Apr 16, 2013	9.83	10.26	9.66	10.24
1522	NASDAQ	SMCI	Mon, Apr 15, 2013	10.03	10.13	9.48	9.71
1521	NASDAQ	SMCI	Fri, Apr 12, 2013	10.26	10.36	9.94	10.12
1520	NASDAQ	SMCI	Thu, Apr 11, 2013	10.36	10.39	10.29	10.32
1519	NASDAQ	SMCI	Wed, Apr 10, 2013	10.21	10.46	10.21	10.40
1518	NASDAQ	SMCI	Tue, Apr 9, 2013	10.17	10.27	10.13	10.13
1517	NASDAQ	SMCI	Mon, Apr 8, 2013	10.39	10.39	9.84	10.15
1516	NASDAQ	SMCI	Fri, Apr 5, 2013	10.39	10.64	10.30	10.33
1515	NASDAQ	SMCI	Thu, Apr 4, 2013	10.41	10.63	10.17	10.62
1514	NASDAQ	SMCI	Wed, Apr 3, 2013	10.72	10.86	10.37	10.42
1513	NASDAQ	SMCI	Tue, Apr 2, 2013	10.91	10.99	10.65	10.72
1512	NASDAQ	SMCI	Mon, Apr 1, 2013	11.32	11.36	10.73	10.85
1511	NASDAQ	SMCI	Thu, Mar 28, 2013	11.55	11.65	11.29	11.29
1510	NASDAQ	SMCI	Wed, Mar 27, 2013	11.35	11.69	11.30	11.59
1509	NASDAQ	SMCI	Tue, Mar 26, 2013	11.71	11.76	11.17	11.40
1508	NASDAQ	SMCI	Mon, Mar 25, 2013	11.69	11.91	11.60	11.66
1507	NASDAQ	SMCI	Fri, Mar 22, 2013	11.86	11.89	11.62	11.68
1506	NASDAQ	SMCI	Thu, Mar 21, 2013	11.98	12.10	11.75	11.85
1505	NASDAQ	SMCI	Wed, Mar 20, 2013	12.00	12.27	11.99	12.06
1504	NASDAQ	SMCI	Tue, Mar 19, 2013	11.75	11.95	11.65	11.93
1503	NASDAQ	SMCI	Mon, Mar 18, 2013	11.56	11.79	11.56	11.74
1502	NASDAQ	SMCI	Fri, Mar 15, 2013	11.58	11.75	11.43	11.69
1501	NASDAQ	SMCI	Thu, Mar 14, 2013	11.71	11.75	11.48	11.60
1500	NASDAQ	SMCI	Wed, Mar 13, 2013	11.61	11.76	11.58	11.64
1499	NASDAQ	SMCI	Tue, Mar 12, 2013	11.54	11.70	11.36	11.59
1498	NASDAQ	SMCI	Mon, Mar 11, 2013	11.54	11.66	11.46	11.55
1497	NASDAQ	SMCI	Fri, Mar 8, 2013	11.52	11.61	11.19	11.59
1496	NASDAQ	SMCI	Thu, Mar 7, 2013	11.56	11.64	11.38	11.42
1495	NASDAQ	SMCI	Wed, Mar 6, 2013	11.65	11.79	11.51	11.56
1494	NASDAQ	SMCI	Tue, Mar 5, 2013	11.65	11.72	11.39	11.61
1493	NASDAQ	SMCI	Mon, Mar 4, 2013	11.84	11.87	11.51	11.55
1492	NASDAQ	SMCI	Fri, Mar 1, 2013	11.61	11.94	11.43	11.92
1491	NASDAQ	SMCI	Thu, Feb 28, 2013	11.83	11.88	11.66	11.70
1490	NASDAQ	SMCI	Wed, Feb 27, 2013	11.81	11.96	11.76	11.89
1489	NASDAQ	SMCI	Tue, Feb 26, 2013	11.87	11.99	11.83	11.86
1488	NASDAQ	SMCI	Mon, Feb 25, 2013	11.98	12.10	11.83	11.83
1487	NASDAQ	SMCI	Fri, Feb 22, 2013	11.90	11.90	11.57	11.89
1486	NASDAQ	SMCI	Thu, Feb 21, 2013	12.38	12.38	11.65	11.78
1485	NASDAQ	SMCI	Wed, Feb 20, 2013	12.53	12.55	12.38	12.40
1484	NASDAQ	SMCI	Tue, Feb 19, 2013	12.45	12.51	12.35	12.51
1483	NASDAQ	SMCI	Fri, Feb 15, 2013	12.48	12.48	12.07	12.45
1482	NASDAQ	SMCI	Thu, Feb 14, 2013	12.43	12.52	12.24	12.37
1481	NASDAQ	SMCI	Wed, Feb 13, 2013	12.42	12.50	12.28	12.50
1480	NASDAQ	SMCI	Tue, Feb 12, 2013	12.63	12.66	12.40	12.43
1479	NASDAQ	SMCI	Mon, Feb 11, 2013	12.60	12.67	12.41	12.66
1478	NASDAQ	SMCI	Fri, Feb 8, 2013	12.69	12.82	12.56	12.72
1477	NASDAQ	SMCI	Thu, Feb 7, 2013	12.65	12.73	12.50	12.70
1476	NASDAQ	SMCI	Wed, Feb 6, 2013	12.41	12.70	12.31	12.70
1475	NASDAQ	SMCI	Tue, Feb 5, 2013	12.41	12.75	12.30	12.44
1474	NASDAQ	SMCI	Mon, Feb 4, 2013	12.47	12.62	12.17	12.34
1473	NASDAQ	SMCI	Fri, Feb 1, 2013	12.50	12.64	12.20	12.56
1472	NASDAQ	SMCI	Thu, Jan 31, 2013	12.26	12.50	11.97	12.38
1471	NASDAQ	SMCI	Wed, Jan 30, 2013	12.54	12.57	12.13	12.25
1470	NASDAQ	SMCI	Tue, Jan 29, 2013	12.52	12.53	12.30	12.50
1469	NASDAQ	SMCI	Mon, Jan 28, 2013	12.44	12.63	12.23	12.57
1468	NASDAQ	SMCI	Fri, Jan 25, 2013	12.56	12.69	12.18	12.40
1467	NASDAQ	SMCI	Thu, Jan 24, 2013	12.47	13.15	12.20	12.51
1466	NASDAQ	SMCI	Wed, Jan 23, 2013	11.45	12.54	11.23	12.48
1465	NASDAQ	SMCI	Tue, Jan 22, 2013	10.32	10.61	10.23	10.52
1464	NASDAQ	SMCI	Fri, Jan 18, 2013	10.08	10.35	10.08	10.35
1463	NASDAQ	SMCI	Thu, Jan 17, 2013	10.09	10.16	10.00	10.14
1462	NASDAQ	SMCI	Wed, Jan 16, 2013	9.93	10.17	9.93	10.05
1461	NASDAQ	SMCI	Tue, Jan 15, 2013	10.02	10.17	9.92	9.99
1460	NASDAQ	SMCI	Mon, Jan 14, 2013	10.00	10.18	9.83	10.13
1459	NASDAQ	SMCI	Fri, Jan 11, 2013	10.00	10.07	9.76	9.98
1458	NASDAQ	SMCI	Thu, Jan 10, 2013	10.18	10.18	10.02	10.05
1457	NASDAQ	SMCI	Wed, Jan 9, 2013	10.03	10.19	9.96	10.13
1456	NASDAQ	SMCI	Tue, Jan 8, 2013	10.41	10.43	10.01	10.02
1455	NASDAQ	SMCI	Mon, Jan 7, 2013	10.37	10.47	10.37	10.46
1454	NASDAQ	SMCI	Fri, Jan 4, 2013	10.34	10.49	10.20	10.43
1453	NASDAQ	SMCI	Thu, Jan 3, 2013	10.49	10.53	10.12	10.29
1452	NASDAQ	SMCI	Wed, Jan 2, 2013	10.49	10.67	10.20	10.50
1451	NASDAQ	SMCI	Mon, Dec 31, 2012	9.60	10.29	9.60	10.20
1450	NASDAQ	SMCI	Fri, Dec 28, 2012	9.73	9.94	9.61	9.61
1449	NASDAQ	SMCI	Thu, Dec 27, 2012	10.04	10.04	9.69	9.81
1448	NASDAQ	SMCI	Wed, Dec 26, 2012	10.07	10.18	9.91	10.05
1447	NASDAQ	SMCI	Mon, Dec 24, 2012	10.03	10.27	9.86	10.06
1446	NASDAQ	SMCI	Fri, Dec 21, 2012	9.89	10.06	9.84	10.05
1445	NASDAQ	SMCI	Thu, Dec 20, 2012	10.02	10.08	9.91	10.01
1444	NASDAQ	SMCI	Wed, Dec 19, 2012	9.93	10.14	9.82	10.04
1443	NASDAQ	SMCI	Tue, Dec 18, 2012	9.47	9.98	9.35	9.96
1442	NASDAQ	SMCI	Mon, Dec 17, 2012	9.15	9.44	9.10	9.42
1441	NASDAQ	SMCI	Fri, Dec 14, 2012	9.24	9.30	9.01	9.12
1440	NASDAQ	SMCI	Thu, Dec 13, 2012	9.44	9.52	9.26	9.30
1439	NASDAQ	SMCI	Wed, Dec 12, 2012	9.44	9.66	9.42	9.44
1438	NASDAQ	SMCI	Tue, Dec 11, 2012	9.21	9.51	9.13	9.41
1437	NASDAQ	SMCI	Mon, Dec 10, 2012	9.16	9.21	9.10	9.18
1436	NASDAQ	SMCI	Fri, Dec 7, 2012	9.23	9.23	9.08	9.16
1435	NASDAQ	SMCI	Thu, Dec 6, 2012	9.00	9.20	9.00	9.15
1434	NASDAQ	SMCI	Wed, Dec 5, 2012	9.11	9.15	9.00	9.02
1433	NASDAQ	SMCI	Tue, Dec 4, 2012	8.79	9.11	8.50	9.07
1432	NASDAQ	SMCI	Mon, Dec 3, 2012	9.39	9.42	8.68	8.74
1431	NASDAQ	SMCI	Fri, Nov 30, 2012	9.38	9.42	9.23	9.33
1430	NASDAQ	SMCI	Thu, Nov 29, 2012	9.02	9.46	9.02	9.33
1429	NASDAQ	SMCI	Wed, Nov 28, 2012	8.80	8.97	8.65	8.95
1428	NASDAQ	SMCI	Tue, Nov 27, 2012	8.80	8.98	8.71	8.87
1427	NASDAQ	SMCI	Mon, Nov 26, 2012	8.59	9.02	8.59	8.80
1426	NASDAQ	SMCI	Fri, Nov 23, 2012	8.48	8.69	8.46	8.64
1425	NASDAQ	SMCI	Wed, Nov 21, 2012	8.31	8.46	8.17	8.44
1424	NASDAQ	SMCI	Tue, Nov 20, 2012	8.38	8.44	8.20	8.31
1423	NASDAQ	SMCI	Mon, Nov 19, 2012	8.18	8.50	8.16	8.42
1422	NASDAQ	SMCI	Fri, Nov 16, 2012	8.20	8.20	7.88	8.10
1421	NASDAQ	SMCI	Thu, Nov 15, 2012	7.99	8.25	7.99	8.23
1420	NASDAQ	SMCI	Wed, Nov 14, 2012	8.00	8.12	7.90	7.96
1419	NASDAQ	SMCI	Tue, Nov 13, 2012	7.98	8.08	7.92	7.97
1418	NASDAQ	SMCI	Mon, Nov 12, 2012	8.14	8.14	7.92	7.97
1417	NASDAQ	SMCI	Fri, Nov 9, 2012	7.89	8.12	7.88	8.10
1416	NASDAQ	SMCI	Thu, Nov 8, 2012	7.96	8.03	7.88	7.90
1415	NASDAQ	SMCI	Wed, Nov 7, 2012	8.05	8.09	7.85	8.00
1414	NASDAQ	SMCI	Tue, Nov 6, 2012	8.05	8.24	7.95	8.18
1413	NASDAQ	SMCI	Mon, Nov 5, 2012	8.00	8.15	7.97	8.02
1412	NASDAQ	SMCI	Fri, Nov 2, 2012	8.01	8.06	7.90	7.99
1411	NASDAQ	SMCI	Thu, Nov 1, 2012	7.94	8.04	7.91	7.99
1410	NASDAQ	SMCI	Wed, Oct 31, 2012	7.98	8.15	7.88	7.90
1409	NASDAQ	SMCI	Fri, Oct 26, 2012	8.22	8.28	7.95	7.95
1408	NASDAQ	SMCI	Thu, Oct 25, 2012	8.15	8.30	8.05	8.19
1407	NASDAQ	SMCI	Wed, Oct 24, 2012	9.11	9.11	7.97	8.06
1406	NASDAQ	SMCI	Tue, Oct 23, 2012	9.16	9.36	8.93	9.11
1405	NASDAQ	SMCI	Mon, Oct 22, 2012	8.86	9.27	8.86	9.24
1404	NASDAQ	SMCI	Fri, Oct 19, 2012	9.05	9.11	8.81	8.91
1403	NASDAQ	SMCI	Thu, Oct 18, 2012	9.23	9.28	9.03	9.10
1402	NASDAQ	SMCI	Wed, Oct 17, 2012	9.25	9.37	9.08	9.21
1401	NASDAQ	SMCI	Tue, Oct 16, 2012	9.30	9.48	9.17	9.24
1400	NASDAQ	SMCI	Mon, Oct 15, 2012	8.85	9.44	8.81	9.25
1399	NASDAQ	SMCI	Fri, Oct 12, 2012	9.25	9.27	8.79	8.79
1398	NASDAQ	SMCI	Thu, Oct 11, 2012	9.12	9.38	9.03	9.26
1397	NASDAQ	SMCI	Wed, Oct 10, 2012	9.30	9.33	8.86	9.02
1396	NASDAQ	SMCI	Tue, Oct 9, 2012	10.21	10.67	9.07	9.31
1395	NASDAQ	SMCI	Mon, Oct 8, 2012	10.96	10.98	10.59	10.64
1394	NASDAQ	SMCI	Fri, Oct 5, 2012	11.11	11.27	10.95	10.99
1393	NASDAQ	SMCI	Thu, Oct 4, 2012	11.45	11.45	11.00	11.04
1392	NASDAQ	SMCI	Wed, Oct 3, 2012	11.90	11.90	11.40	11.43
1391	NASDAQ	SMCI	Tue, Oct 2, 2012	12.15	12.39	11.82	11.85
1390	NASDAQ	SMCI	Mon, Oct 1, 2012	12.13	12.30	11.98	12.12
1389	NASDAQ	SMCI	Fri, Sep 28, 2012	11.98	12.10	11.85	12.03
1388	NASDAQ	SMCI	Thu, Sep 27, 2012	12.10	12.23	11.99	12.00
1387	NASDAQ	SMCI	Wed, Sep 26, 2012	12.16	12.16	11.99	12.03
1386	NASDAQ	SMCI	Tue, Sep 25, 2012	12.40	12.40	12.08	12.10
1385	NASDAQ	SMCI	Mon, Sep 24, 2012	11.90	12.47	11.86	12.23
1384	NASDAQ	SMCI	Fri, Sep 21, 2012	12.49	12.62	12.36	12.43
1383	NASDAQ	SMCI	Thu, Sep 20, 2012	12.60	12.60	12.40	12.48
1382	NASDAQ	SMCI	Wed, Sep 19, 2012	13.32	13.32	12.58	12.65
1381	NASDAQ	SMCI	Tue, Sep 18, 2012	13.10	13.75	13.10	13.27
1380	NASDAQ	SMCI	Mon, Sep 17, 2012	13.29	13.35	12.98	13.13
1379	NASDAQ	SMCI	Fri, Sep 14, 2012	13.20	13.65	13.20	13.33
1378	NASDAQ	SMCI	Thu, Sep 13, 2012	13.25	13.50	13.00	13.16
1377	NASDAQ	SMCI	Wed, Sep 12, 2012	13.40	13.40	13.10	13.23
1376	NASDAQ	SMCI	Tue, Sep 11, 2012	13.12	13.39	13.06	13.32
1375	NASDAQ	SMCI	Mon, Sep 10, 2012	13.07	13.18	12.97	13.08
1374	NASDAQ	SMCI	Fri, Sep 7, 2012	13.04	13.14	12.96	13.09
1373	NASDAQ	SMCI	Thu, Sep 6, 2012	12.64	13.08	12.50	12.97
1372	NASDAQ	SMCI	Wed, Sep 5, 2012	12.57	12.65	12.37	12.58
1371	NASDAQ	SMCI	Tue, Sep 4, 2012	12.41	12.69	12.02	12.62
1370	NASDAQ	SMCI	Fri, Aug 31, 2012	12.45	12.45	12.16	12.33
1369	NASDAQ	SMCI	Thu, Aug 30, 2012	12.45	12.45	12.25	12.33
1368	NASDAQ	SMCI	Wed, Aug 29, 2012	12.55	12.63	12.37	12.54
1367	NASDAQ	SMCI	Tue, Aug 28, 2012	12.38	12.72	12.33	12.56
1366	NASDAQ	SMCI	Mon, Aug 27, 2012	12.28	12.45	12.14	12.34
1365	NASDAQ	SMCI	Fri, Aug 24, 2012	12.08	12.24	11.98	12.19
1364	NASDAQ	SMCI	Thu, Aug 23, 2012	12.12	12.19	11.91	12.12
1363	NASDAQ	SMCI	Wed, Aug 22, 2012	12.23	12.41	12.07	12.10
1362	NASDAQ	SMCI	Tue, Aug 21, 2012	12.41	12.56	12.16	12.28
1361	NASDAQ	SMCI	Mon, Aug 20, 2012	11.82	12.38	11.73	12.32
1360	NASDAQ	SMCI	Fri, Aug 17, 2012	11.82	11.93	11.78	11.89
1359	NASDAQ	SMCI	Thu, Aug 16, 2012	11.90	11.97	11.74	11.85
1358	NASDAQ	SMCI	Wed, Aug 15, 2012	11.74	12.02	11.74	11.95
1357	NASDAQ	SMCI	Tue, Aug 14, 2012	11.95	12.07	11.66	11.73
1356	NASDAQ	SMCI	Mon, Aug 13, 2012	12.04	12.09	11.67	11.85
1355	NASDAQ	SMCI	Fri, Aug 10, 2012	12.22	12.30	11.96	12.06
1354	NASDAQ	SMCI	Thu, Aug 9, 2012	12.51	12.67	12.13	12.22
1353	NASDAQ	SMCI	Wed, Aug 8, 2012	12.00	12.68	12.00	12.51
1352	NASDAQ	SMCI	Tue, Aug 7, 2012	12.60	12.88	11.64	12.20
1351	NASDAQ	SMCI	Mon, Aug 6, 2012	12.48	12.73	12.12	12.50
1350	NASDAQ	SMCI	Fri, Aug 3, 2012	12.51	12.82	12.10	12.43
1349	NASDAQ	SMCI	Thu, Aug 2, 2012	12.02	12.52	12.02	12.30
1348	NASDAQ	SMCI	Wed, Aug 1, 2012	12.47	12.65	11.85	12.09
1347	NASDAQ	SMCI	Tue, Jul 31, 2012	12.72	13.00	12.30	12.41
1346	NASDAQ	SMCI	Mon, Jul 30, 2012	12.96	13.10	12.57	12.75
1345	NASDAQ	SMCI	Fri, Jul 27, 2012	12.77	13.00	12.44	12.97
1344	NASDAQ	SMCI	Thu, Jul 26, 2012	12.72	12.99	12.63	12.68
1343	NASDAQ	SMCI	Wed, Jul 25, 2012	12.26	12.62	12.08	12.50
1342	NASDAQ	SMCI	Tue, Jul 24, 2012	12.58	12.72	12.13	12.14
1341	NASDAQ	SMCI	Mon, Jul 23, 2012	12.72	12.94	12.53	12.61
1340	NASDAQ	SMCI	Fri, Jul 20, 2012	13.58	13.77	12.92	12.98
1339	NASDAQ	SMCI	Thu, Jul 19, 2012	12.71	13.74	12.29	13.74
1338	NASDAQ	SMCI	Wed, Jul 18, 2012	14.39	14.61	14.12	14.20
1337	NASDAQ	SMCI	Tue, Jul 17, 2012	14.54	14.54	14.22	14.37
1336	NASDAQ	SMCI	Mon, Jul 16, 2012	14.62	14.82	14.36	14.51
1335	NASDAQ	SMCI	Fri, Jul 13, 2012	14.54	14.86	14.43	14.63
1334	NASDAQ	SMCI	Thu, Jul 12, 2012	14.77	14.77	14.37	14.52
1333	NASDAQ	SMCI	Wed, Jul 11, 2012	14.96	15.10	14.62	14.87
1332	NASDAQ	SMCI	Tue, Jul 10, 2012	15.45	15.59	14.86	14.88
1331	NASDAQ	SMCI	Mon, Jul 9, 2012	15.80	15.81	15.22	15.31
1330	NASDAQ	SMCI	Fri, Jul 6, 2012	16.15	16.23	15.79	15.84
1329	NASDAQ	SMCI	Thu, Jul 5, 2012	16.32	16.43	16.16	16.36
1328	NASDAQ	SMCI	Tue, Jul 3, 2012	16.06	16.33	15.98	16.32
1327	NASDAQ	SMCI	Mon, Jul 2, 2012	15.89	16.09	15.69	16.08
1326	NASDAQ	SMCI	Fri, Jun 29, 2012	15.60	16.20	15.56	15.86
1325	NASDAQ	SMCI	Thu, Jun 28, 2012	15.14	15.71	15.12	15.27
1324	NASDAQ	SMCI	Wed, Jun 27, 2012	15.24	15.36	15.14	15.27
1323	NASDAQ	SMCI	Tue, Jun 26, 2012	15.03	15.44	15.01	15.24
1322	NASDAQ	SMCI	Mon, Jun 25, 2012	15.25	15.26	14.86	14.97
1321	NASDAQ	SMCI	Fri, Jun 22, 2012	15.37	15.59	15.27	15.50
1320	NASDAQ	SMCI	Thu, Jun 21, 2012	15.32	15.49	15.23	15.27
1319	NASDAQ	SMCI	Wed, Jun 20, 2012	14.81	15.48	14.65	15.35
1318	NASDAQ	SMCI	Tue, Jun 19, 2012	15.15	15.27	14.68	14.80
1317	NASDAQ	SMCI	Mon, Jun 18, 2012	14.79	15.22	14.79	15.08
1316	NASDAQ	SMCI	Fri, Jun 15, 2012	14.93	15.11	14.85	14.93
1315	NASDAQ	SMCI	Thu, Jun 14, 2012	14.88	15.05	14.71	14.96
1314	NASDAQ	SMCI	Wed, Jun 13, 2012	15.24	15.43	14.72	14.82
1313	NASDAQ	SMCI	Tue, Jun 12, 2012	15.75	15.87	15.22	15.33
1312	NASDAQ	SMCI	Mon, Jun 11, 2012	16.41	16.41	15.58	15.61
1311	NASDAQ	SMCI	Fri, Jun 8, 2012	15.76	16.57	15.60	16.27
1310	NASDAQ	SMCI	Thu, Jun 7, 2012	16.00	16.18	15.75	15.83
1309	NASDAQ	SMCI	Wed, Jun 6, 2012	15.07	15.84	15.07	15.81
1308	NASDAQ	SMCI	Tue, Jun 5, 2012	14.58	15.21	14.55	14.99
1307	NASDAQ	SMCI	Mon, Jun 4, 2012	14.86	15.04	14.55	14.67
1306	NASDAQ	SMCI	Fri, Jun 1, 2012	15.59	15.69	14.76	14.82
1305	NASDAQ	SMCI	Thu, May 31, 2012	15.96	16.00	15.65	15.94
1304	NASDAQ	SMCI	Wed, May 30, 2012	16.10	16.15	15.84	16.00
1303	NASDAQ	SMCI	Tue, May 29, 2012	16.22	16.47	15.98	16.24
1302	NASDAQ	SMCI	Fri, May 25, 2012	16.14	16.25	15.90	16.06
1301	NASDAQ	SMCI	Thu, May 24, 2012	16.62	16.62	15.88	16.10
1300	NASDAQ	SMCI	Wed, May 23, 2012	16.00	16.65	15.91	16.64
1299	NASDAQ	SMCI	Tue, May 22, 2012	16.53	16.53	16.00	16.16
1298	NASDAQ	SMCI	Mon, May 21, 2012	16.27	16.54	15.96	16.51
1297	NASDAQ	SMCI	Fri, May 18, 2012	16.37	16.42	15.96	16.19
1296	NASDAQ	SMCI	Thu, May 17, 2012	16.48	16.68	16.40	16.41
1295	NASDAQ	SMCI	Wed, May 16, 2012	16.50	16.66	16.40	16.42
1294	NASDAQ	SMCI	Tue, May 15, 2012	16.30	16.85	16.28	16.48
1293	NASDAQ	SMCI	Mon, May 14, 2012	16.34	16.47	16.20	16.34
1292	NASDAQ	SMCI	Fri, May 11, 2012	16.68	16.92	16.44	16.51
1291	NASDAQ	SMCI	Thu, May 10, 2012	16.95	17.00	16.65	16.85
1290	NASDAQ	SMCI	Wed, May 9, 2012	16.14	16.94	15.97	16.91
1289	NASDAQ	SMCI	Tue, May 8, 2012	16.50	16.58	16.30	16.34
1288	NASDAQ	SMCI	Mon, May 7, 2012	16.63	16.80	16.52	16.53
1287	NASDAQ	SMCI	Fri, May 4, 2012	16.87	16.88	16.63	16.74
1286	NASDAQ	SMCI	Thu, May 3, 2012	17.36	17.49	16.95	16.96
1285	NASDAQ	SMCI	Wed, May 2, 2012	17.58	17.78	17.27	17.38
1284	NASDAQ	SMCI	Tue, May 1, 2012	17.63	18.08	17.63	17.77
1283	NASDAQ	SMCI	Mon, Apr 30, 2012	17.98	18.08	17.62	17.65
1282	NASDAQ	SMCI	Fri, Apr 27, 2012	18.31	18.31	17.93	18.03
1281	NASDAQ	SMCI	Thu, Apr 26, 2012	18.17	18.49	17.96	18.31
1280	NASDAQ	SMCI	Wed, Apr 25, 2012	17.96	18.87	17.75	18.16
1279	NASDAQ	SMCI	Tue, Apr 24, 2012	17.28	17.83	17.28	17.81
1278	NASDAQ	SMCI	Mon, Apr 23, 2012	16.88	17.38	16.76	17.29
1277	NASDAQ	SMCI	Fri, Apr 20, 2012	17.26	17.28	16.94	17.18
1276	NASDAQ	SMCI	Thu, Apr 19, 2012	16.97	17.25	16.76	17.10
1275	NASDAQ	SMCI	Wed, Apr 18, 2012	17.00	17.13	16.73	16.98
1274	NASDAQ	SMCI	Tue, Apr 17, 2012	16.97	17.20	16.94	17.01
1273	NASDAQ	SMCI	Mon, Apr 16, 2012	16.76	17.00	16.76	16.83
1272	NASDAQ	SMCI	Fri, Apr 13, 2012	17.08	17.08	16.67	16.71
1271	NASDAQ	SMCI	Thu, Apr 12, 2012	17.16	17.27	16.97	17.19
1270	NASDAQ	SMCI	Wed, Apr 11, 2012	17.27	17.28	16.97	17.20
1269	NASDAQ	SMCI	Tue, Apr 10, 2012	17.23	17.31	17.08	17.12
1268	NASDAQ	SMCI	Mon, Apr 9, 2012	17.25	17.44	17.19	17.22
1267	NASDAQ	SMCI	Thu, Apr 5, 2012	17.31	17.59	17.26	17.54
1266	NASDAQ	SMCI	Wed, Apr 4, 2012	17.36	17.53	17.28	17.41
1265	NASDAQ	SMCI	Tue, Apr 3, 2012	17.61	17.70	17.24	17.54
1264	NASDAQ	SMCI	Mon, Apr 2, 2012	17.45	17.63	17.40	17.61
1263	NASDAQ	SMCI	Fri, Mar 30, 2012	17.70	17.70	17.22	17.46
1262	NASDAQ	SMCI	Thu, Mar 29, 2012	17.12	17.64	16.98	17.57
1261	NASDAQ	SMCI	Wed, Mar 28, 2012	17.50	17.58	17.14	17.30
1260	NASDAQ	SMCI	Tue, Mar 27, 2012	17.42	17.85	17.38	17.50
1259	NASDAQ	SMCI	Mon, Mar 26, 2012	17.11	17.55	17.11	17.37
1258	NASDAQ	SMCI	Fri, Mar 23, 2012	16.82	16.98	16.70	16.97
1257	NASDAQ	SMCI	Thu, Mar 22, 2012	16.57	16.82	16.50	16.81
1256	NASDAQ	SMCI	Wed, Mar 21, 2012	16.79	16.85	16.66	16.76
1255	NASDAQ	SMCI	Tue, Mar 20, 2012	16.85	16.85	16.48	16.80
1254	NASDAQ	SMCI	Mon, Mar 19, 2012	16.74	17.17	16.37	16.98
1253	NASDAQ	SMCI	Fri, Mar 16, 2012	16.95	16.95	16.69	16.83
1252	NASDAQ	SMCI	Thu, Mar 15, 2012	16.85	17.00	16.54	16.94
1251	NASDAQ	SMCI	Wed, Mar 14, 2012	16.94	17.09	16.71	16.82
1250	NASDAQ	SMCI	Tue, Mar 13, 2012	16.94	16.98	16.82	16.95
1249	NASDAQ	SMCI	Mon, Mar 12, 2012	16.96	16.96	16.75	16.89
1248	NASDAQ	SMCI	Fri, Mar 9, 2012	16.78	17.09	16.63	16.98
1247	NASDAQ	SMCI	Thu, Mar 8, 2012	16.83	16.83	16.43	16.79
1246	NASDAQ	SMCI	Wed, Mar 7, 2012	16.24	16.72	16.05	16.65
1245	NASDAQ	SMCI	Tue, Mar 6, 2012	16.32	16.61	16.00	16.15
1244	NASDAQ	SMCI	Mon, Mar 5, 2012	16.58	16.70	16.36	16.57
1243	NASDAQ	SMCI	Fri, Mar 2, 2012	16.61	16.81	16.17	16.67
1242	NASDAQ	SMCI	Thu, Mar 1, 2012	16.73	16.99	16.61	16.61
1241	NASDAQ	SMCI	Wed, Feb 29, 2012	17.18	17.33	16.54	16.54
1240	NASDAQ	SMCI	Tue, Feb 28, 2012	17.49	17.62	17.18	17.21
1239	NASDAQ	SMCI	Mon, Feb 27, 2012	17.25	17.56	17.03	17.53
1238	NASDAQ	SMCI	Fri, Feb 24, 2012	17.58	17.58	17.32	17.44
1237	NASDAQ	SMCI	Thu, Feb 23, 2012	17.09	17.58	16.90	17.58
1236	NASDAQ	SMCI	Wed, Feb 22, 2012	17.55	17.55	17.09	17.12
1235	NASDAQ	SMCI	Tue, Feb 21, 2012	17.72	17.80	17.36	17.48
1234	NASDAQ	SMCI	Fri, Feb 17, 2012	17.73	17.80	17.56	17.71
1233	NASDAQ	SMCI	Thu, Feb 16, 2012	17.03	17.71	17.03	17.71
1232	NASDAQ	SMCI	Wed, Feb 15, 2012	17.20	17.20	16.95	17.07
1231	NASDAQ	SMCI	Tue, Feb 14, 2012	17.05	17.25	16.90	17.14
1230	NASDAQ	SMCI	Mon, Feb 13, 2012	16.95	17.15	16.66	17.14
1229	NASDAQ	SMCI	Fri, Feb 10, 2012	16.97	17.07	16.70	16.78
1228	NASDAQ	SMCI	Thu, Feb 9, 2012	17.70	17.70	17.14	17.18
1227	NASDAQ	SMCI	Wed, Feb 8, 2012	17.47	17.70	17.38	17.69
1226	NASDAQ	SMCI	Tue, Feb 7, 2012	17.41	17.50	17.21	17.50
1225	NASDAQ	SMCI	Mon, Feb 6, 2012	17.24	17.41	17.22	17.41
1224	NASDAQ	SMCI	Fri, Feb 3, 2012	17.20	17.40	17.13	17.40
1223	NASDAQ	SMCI	Thu, Feb 2, 2012	17.02	17.15	16.89	17.09
1222	NASDAQ	SMCI	Wed, Feb 1, 2012	16.96	17.10	16.88	17.10
1221	NASDAQ	SMCI	Tue, Jan 31, 2012	17.00	17.02	16.78	16.87
1220	NASDAQ	SMCI	Mon, Jan 30, 2012	16.79	17.08	16.79	16.97
1219	NASDAQ	SMCI	Fri, Jan 27, 2012	17.23	17.39	16.98	17.07
1218	NASDAQ	SMCI	Thu, Jan 26, 2012	17.51	17.58	17.30	17.51
1217	NASDAQ	SMCI	Wed, Jan 25, 2012	17.50	17.70	16.91	17.44
1216	NASDAQ	SMCI	Tue, Jan 24, 2012	17.00	17.47	16.92	17.47
1215	NASDAQ	SMCI	Mon, Jan 23, 2012	16.89	17.11	16.84	17.09
1214	NASDAQ	SMCI	Fri, Jan 20, 2012	16.70	17.40	16.63	16.90
1213	NASDAQ	SMCI	Thu, Jan 19, 2012	16.44	16.77	16.38	16.75
1212	NASDAQ	SMCI	Wed, Jan 18, 2012	16.30	16.53	16.08	16.42
1211	NASDAQ	SMCI	Tue, Jan 17, 2012	16.62	16.71	16.26	16.30
1210	NASDAQ	SMCI	Fri, Jan 13, 2012	16.32	16.64	16.32	16.48
1209	NASDAQ	SMCI	Thu, Jan 12, 2012	15.86	16.71	15.34	16.70
1208	NASDAQ	SMCI	Wed, Jan 11, 2012	14.56	16.06	14.51	16.06
1207	NASDAQ	SMCI	Tue, Jan 10, 2012	16.52	16.69	16.40	16.62
1206	NASDAQ	SMCI	Mon, Jan 9, 2012	16.37	16.58	16.29	16.33
1205	NASDAQ	SMCI	Fri, Jan 6, 2012	15.93	16.46	15.88	16.28
1204	NASDAQ	SMCI	Thu, Jan 5, 2012	15.66	16.04	15.58	15.97
1203	NASDAQ	SMCI	Wed, Jan 4, 2012	15.72	15.97	15.42	15.73
1202	NASDAQ	SMCI	Tue, Jan 3, 2012	16.07	16.30	15.66	15.80
1201	NASDAQ	SMCI	Fri, Dec 30, 2011	16.00	16.23	15.64	15.68
1200	NASDAQ	SMCI	Thu, Dec 29, 2011	15.59	16.11	15.53	16.05
1199	NASDAQ	SMCI	Wed, Dec 28, 2011	16.02	16.03	15.52	15.58
1198	NASDAQ	SMCI	Tue, Dec 27, 2011	15.78	16.13	15.55	16.02
1197	NASDAQ	SMCI	Fri, Dec 23, 2011	15.80	15.93	15.57	15.82
1196	NASDAQ	SMCI	Thu, Dec 22, 2011	15.89	16.00	15.72	15.76
1195	NASDAQ	SMCI	Wed, Dec 21, 2011	15.60	15.85	15.23	15.80
1194	NASDAQ	SMCI	Tue, Dec 20, 2011	14.78	15.67	14.75	15.61
1193	NASDAQ	SMCI	Mon, Dec 19, 2011	14.96	15.18	14.52	14.56
1192	NASDAQ	SMCI	Fri, Dec 16, 2011	14.91	15.23	14.58	14.85
1191	NASDAQ	SMCI	Thu, Dec 15, 2011	14.77	14.87	14.31	14.78
1190	NASDAQ	SMCI	Wed, Dec 14, 2011	14.60	14.80	14.23	14.56
1189	NASDAQ	SMCI	Tue, Dec 13, 2011	15.34	15.44	14.60	14.71
1188	NASDAQ	SMCI	Mon, Dec 12, 2011	14.84	15.25	14.59	15.22
1187	NASDAQ	SMCI	Fri, Dec 9, 2011	14.00	15.17	13.75	15.08
1186	NASDAQ	SMCI	Thu, Dec 8, 2011	14.38	14.46	13.92	13.97
1185	NASDAQ	SMCI	Wed, Dec 7, 2011	14.09	14.58	13.91	14.49
1184	NASDAQ	SMCI	Tue, Dec 6, 2011	14.25	14.32	14.00	14.15
1183	NASDAQ	SMCI	Mon, Dec 5, 2011	14.08	14.33	13.93	14.24
1182	NASDAQ	SMCI	Fri, Dec 2, 2011	13.76	13.96	13.63	13.71
1181	NASDAQ	SMCI	Thu, Dec 1, 2011	13.57	13.92	13.47	13.55
1180	NASDAQ	SMCI	Wed, Nov 30, 2011	13.75	13.82	13.46	13.59
1179	NASDAQ	SMCI	Tue, Nov 29, 2011	13.29	13.42	13.04	13.16
1178	NASDAQ	SMCI	Mon, Nov 28, 2011	13.34	13.47	13.08	13.21
1177	NASDAQ	SMCI	Fri, Nov 25, 2011	13.10	13.27	12.91	12.91
1176	NASDAQ	SMCI	Wed, Nov 23, 2011	14.05	14.12	13.12	13.14
1175	NASDAQ	SMCI	Tue, Nov 22, 2011	14.64	14.74	14.18	14.20
1174	NASDAQ	SMCI	Mon, Nov 21, 2011	14.50	14.84	14.47	14.66
1173	NASDAQ	SMCI	Fri, Nov 18, 2011	14.85	15.00	14.30	14.84
1172	NASDAQ	SMCI	Thu, Nov 17, 2011	15.14	15.14	14.49	14.82
1171	NASDAQ	SMCI	Wed, Nov 16, 2011	15.46	15.73	15.15	15.15
1170	NASDAQ	SMCI	Tue, Nov 15, 2011	15.16	15.86	15.05	15.66
1169	NASDAQ	SMCI	Mon, Nov 14, 2011	15.56	15.58	15.15	15.28
1168	NASDAQ	SMCI	Fri, Nov 11, 2011	15.36	15.71	15.35	15.63
1167	NASDAQ	SMCI	Thu, Nov 10, 2011	15.31	15.37	15.03	15.16
1166	NASDAQ	SMCI	Wed, Nov 9, 2011	15.51	15.59	14.98	15.03
1165	NASDAQ	SMCI	Tue, Nov 8, 2011	15.89	16.00	15.38	15.98
1164	NASDAQ	SMCI	Mon, Nov 7, 2011	15.86	15.86	15.31	15.72
1163	NASDAQ	SMCI	Fri, Nov 4, 2011	15.88	16.07	15.74	15.93
1162	NASDAQ	SMCI	Thu, Nov 3, 2011	15.78	16.13	15.40	16.09
1161	NASDAQ	SMCI	Wed, Nov 2, 2011	15.70	15.70	15.33	15.56
1160	NASDAQ	SMCI	Tue, Nov 1, 2011	15.33	15.71	15.15	15.41
1159	NASDAQ	SMCI	Mon, Oct 31, 2011	16.01	16.30	15.93	16.00
1158	NASDAQ	SMCI	Fri, Oct 28, 2011	16.37	16.74	16.11	16.31
1157	NASDAQ	SMCI	Thu, Oct 27, 2011	16.48	16.77	15.93	16.52
1156	NASDAQ	SMCI	Wed, Oct 26, 2011	14.99	16.67	14.99	15.94
1155	NASDAQ	SMCI	Tue, Oct 25, 2011	15.09	15.47	14.37	14.44
1154	NASDAQ	SMCI	Mon, Oct 24, 2011	14.71	15.47	14.71	15.22
1153	NASDAQ	SMCI	Fri, Oct 21, 2011	14.74	14.75	14.40	14.63
1152	NASDAQ	SMCI	Thu, Oct 20, 2011	14.82	14.82	13.93	14.42
1151	NASDAQ	SMCI	Wed, Oct 19, 2011	15.38	15.45	14.70	14.75
1150	NASDAQ	SMCI	Tue, Oct 18, 2011	15.02	15.50	14.63	15.40
1149	NASDAQ	SMCI	Mon, Oct 17, 2011	15.14	15.28	14.84	14.98
1148	NASDAQ	SMCI	Fri, Oct 14, 2011	14.99	15.34	14.82	15.24
1147	NASDAQ	SMCI	Thu, Oct 13, 2011	14.54	14.93	14.54	14.85
1146	NASDAQ	SMCI	Wed, Oct 12, 2011	14.63	14.75	14.43	14.60
1145	NASDAQ	SMCI	Tue, Oct 11, 2011	14.11	14.54	14.11	14.43
1144	NASDAQ	SMCI	Mon, Oct 10, 2011	13.93	14.30	13.91	14.28
1143	NASDAQ	SMCI	Fri, Oct 7, 2011	14.02	14.20	13.50	13.65
1142	NASDAQ	SMCI	Thu, Oct 6, 2011	13.71	14.00	13.63	14.00
1141	NASDAQ	SMCI	Wed, Oct 5, 2011	12.95	13.84	12.64	13.73
1140	NASDAQ	SMCI	Tue, Oct 4, 2011	11.42	12.98	11.42	12.97
1139	NASDAQ	SMCI	Mon, Oct 3, 2011	12.37	12.60	11.59	11.59
1138	NASDAQ	SMCI	Fri, Sep 30, 2011	12.65	13.15	12.49	12.53
1137	NASDAQ	SMCI	Thu, Sep 29, 2011	13.06	13.21	12.41	12.83
1136	NASDAQ	SMCI	Wed, Sep 28, 2011	13.39	13.53	12.71	12.72
1135	NASDAQ	SMCI	Tue, Sep 27, 2011	13.53	13.68	13.18	13.36
1134	NASDAQ	SMCI	Mon, Sep 26, 2011	12.97	13.39	12.77	13.18
1133	NASDAQ	SMCI	Fri, Sep 23, 2011	12.40	12.99	12.17	12.89
1132	NASDAQ	SMCI	Thu, Sep 22, 2011	12.40	12.89	12.15	12.42
1131	NASDAQ	SMCI	Wed, Sep 21, 2011	12.86	13.31	12.58	12.60
1130	NASDAQ	SMCI	Tue, Sep 20, 2011	13.50	13.56	12.80	12.83
1129	NASDAQ	SMCI	Mon, Sep 19, 2011	13.32	13.72	13.28	13.40
1128	NASDAQ	SMCI	Fri, Sep 16, 2011	13.67	13.71	13.39	13.59
1127	NASDAQ	SMCI	Thu, Sep 15, 2011	13.55	13.56	13.20	13.55
1126	NASDAQ	SMCI	Wed, Sep 14, 2011	13.10	13.61	12.93	13.33
1125	NASDAQ	SMCI	Tue, Sep 13, 2011	12.70	13.05	12.58	12.92
1124	NASDAQ	SMCI	Mon, Sep 12, 2011	12.20	12.61	12.18	12.60
1123	NASDAQ	SMCI	Fri, Sep 9, 2011	11.96	13.00	11.96	12.41
1122	NASDAQ	SMCI	Thu, Sep 8, 2011	13.31	13.50	12.86	12.89
1121	NASDAQ	SMCI	Wed, Sep 7, 2011	12.84	13.44	12.82	13.42
1120	NASDAQ	SMCI	Tue, Sep 6, 2011	12.23	12.62	12.23	12.56
1119	NASDAQ	SMCI	Fri, Sep 2, 2011	12.96	13.19	12.58	12.67
1118	NASDAQ	SMCI	Thu, Sep 1, 2011	13.79	14.32	13.09	13.20
1117	NASDAQ	SMCI	Wed, Aug 31, 2011	14.06	14.12	13.51	13.72
1116	NASDAQ	SMCI	Tue, Aug 30, 2011	13.85	14.04	13.71	13.93
1115	NASDAQ	SMCI	Mon, Aug 29, 2011	13.41	13.99	13.41	13.92
1114	NASDAQ	SMCI	Fri, Aug 26, 2011	12.85	13.23	12.75	13.22
1113	NASDAQ	SMCI	Thu, Aug 25, 2011	13.46	13.59	12.90	12.91
1112	NASDAQ	SMCI	Wed, Aug 24, 2011	13.85	13.87	12.92	13.32
1111	NASDAQ	SMCI	Tue, Aug 23, 2011	13.16	14.03	13.16	13.94
1110	NASDAQ	SMCI	Mon, Aug 22, 2011	13.61	13.61	12.99	13.08
1109	NASDAQ	SMCI	Fri, Aug 19, 2011	12.75	14.24	12.75	13.28
1108	NASDAQ	SMCI	Thu, Aug 18, 2011	13.50	13.50	12.74	12.96
1107	NASDAQ	SMCI	Wed, Aug 17, 2011	13.92	14.24	13.71	13.99
1106	NASDAQ	SMCI	Tue, Aug 16, 2011	14.11	14.13	13.67	13.88
1105	NASDAQ	SMCI	Mon, Aug 15, 2011	13.73	14.24	13.68	14.23
1104	NASDAQ	SMCI	Fri, Aug 12, 2011	13.76	13.85	13.37	13.57
1103	NASDAQ	SMCI	Thu, Aug 11, 2011	12.68	13.86	12.58	13.63
1102	NASDAQ	SMCI	Wed, Aug 10, 2011	12.77	13.16	12.41	12.65
1101	NASDAQ	SMCI	Tue, Aug 9, 2011	12.57	13.94	12.16	13.18
1100	NASDAQ	SMCI	Mon, Aug 8, 2011	13.16	13.58	12.35	12.36
1099	NASDAQ	SMCI	Fri, Aug 5, 2011	14.07	14.36	12.79	13.62
1098	NASDAQ	SMCI	Thu, Aug 4, 2011	14.38	14.72	13.75	13.92
1097	NASDAQ	SMCI	Wed, Aug 3, 2011	13.00	14.53	12.63	14.48
1096	NASDAQ	SMCI	Tue, Aug 2, 2011	13.56	13.79	12.67	12.69
1095	NASDAQ	SMCI	Mon, Aug 1, 2011	14.23	14.50	13.59	13.67
1094	NASDAQ	SMCI	Fri, Jul 29, 2011	13.97	14.28	13.79	14.09
1093	NASDAQ	SMCI	Thu, Jul 28, 2011	14.48	14.48	14.14	14.17
1092	NASDAQ	SMCI	Wed, Jul 27, 2011	14.77	14.94	14.34	14.39
1091	NASDAQ	SMCI	Tue, Jul 26, 2011	15.01	15.12	14.80	14.82
1090	NASDAQ	SMCI	Mon, Jul 25, 2011	15.09	15.18	14.83	15.02
1089	NASDAQ	SMCI	Fri, Jul 22, 2011	15.01	15.19	14.99	15.04
1088	NASDAQ	SMCI	Thu, Jul 21, 2011	14.83	15.00	14.78	14.97
1087	NASDAQ	SMCI	Wed, Jul 20, 2011	15.30	15.32	14.66	14.83
1086	NASDAQ	SMCI	Tue, Jul 19, 2011	15.48	15.76	15.17	15.23
1085	NASDAQ	SMCI	Mon, Jul 18, 2011	15.75	16.05	15.34	15.37
1084	NASDAQ	SMCI	Fri, Jul 15, 2011	16.03	16.32	15.98	16.27
1083	NASDAQ	SMCI	Thu, Jul 14, 2011	16.04	16.23	15.95	15.98
1082	NASDAQ	SMCI	Wed, Jul 13, 2011	15.72	16.09	15.67	15.97
1081	NASDAQ	SMCI	Tue, Jul 12, 2011	15.89	15.89	15.61	15.71
1080	NASDAQ	SMCI	Mon, Jul 11, 2011	16.18	16.32	15.78	15.93
1079	NASDAQ	SMCI	Fri, Jul 8, 2011	16.09	16.41	16.08	16.35
1078	NASDAQ	SMCI	Thu, Jul 7, 2011	16.00	16.43	16.00	16.30
1077	NASDAQ	SMCI	Wed, Jul 6, 2011	16.03	16.12	15.77	15.91
1076	NASDAQ	SMCI	Tue, Jul 5, 2011	16.04	16.18	15.75	16.10
1075	NASDAQ	SMCI	Fri, Jul 1, 2011	16.11	16.29	15.82	16.04
1074	NASDAQ	SMCI	Thu, Jun 30, 2011	15.92	16.20	15.90	16.09
1073	NASDAQ	SMCI	Wed, Jun 29, 2011	16.14	16.29	15.68	15.93
1072	NASDAQ	SMCI	Tue, Jun 28, 2011	15.88	16.15	15.72	16.10
1071	NASDAQ	SMCI	Mon, Jun 27, 2011	16.49	16.61	15.81	15.85
1070	NASDAQ	SMCI	Fri, Jun 24, 2011	16.58	16.66	16.20	16.47
1069	NASDAQ	SMCI	Thu, Jun 23, 2011	15.90	16.59	15.76	16.58
1068	NASDAQ	SMCI	Wed, Jun 22, 2011	16.13	16.52	16.07	16.17
1067	NASDAQ	SMCI	Tue, Jun 21, 2011	16.01	16.27	15.80	16.25
1066	NASDAQ	SMCI	Mon, Jun 20, 2011	15.97	16.07	15.73	15.98
1065	NASDAQ	SMCI	Fri, Jun 17, 2011	16.10	16.10	15.87	16.01
1064	NASDAQ	SMCI	Thu, Jun 16, 2011	15.80	16.07	15.74	16.00
1063	NASDAQ	SMCI	Wed, Jun 15, 2011	15.62	16.13	15.62	15.81
1062	NASDAQ	SMCI	Tue, Jun 14, 2011	15.62	15.98	15.52	15.85
1061	NASDAQ	SMCI	Mon, Jun 13, 2011	15.45	15.66	15.45	15.50
1060	NASDAQ	SMCI	Fri, Jun 10, 2011	15.67	15.73	14.96	15.33
1059	NASDAQ	SMCI	Thu, Jun 9, 2011	15.75	15.84	15.66	15.73
1058	NASDAQ	SMCI	Wed, Jun 8, 2011	15.84	16.12	15.37	15.65
1057	NASDAQ	SMCI	Tue, Jun 7, 2011	16.13	16.37	15.90	15.91
1056	NASDAQ	SMCI	Mon, Jun 6, 2011	16.28	16.38	16.06	16.07
1055	NASDAQ	SMCI	Fri, Jun 3, 2011	16.10	16.66	16.03	16.28
1054	NASDAQ	SMCI	Thu, Jun 2, 2011	16.25	16.60	16.03	16.40
1053	NASDAQ	SMCI	Wed, Jun 1, 2011	16.64	16.85	16.26	16.26
1052	NASDAQ	SMCI	Tue, May 31, 2011	16.70	16.88	16.56	16.78
1051	NASDAQ	SMCI	Fri, May 27, 2011	16.39	16.77	16.39	16.59
1050	NASDAQ	SMCI	Thu, May 26, 2011	16.18	16.36	16.01	16.35
1049	NASDAQ	SMCI	Wed, May 25, 2011	16.20	16.44	16.15	16.22
1048	NASDAQ	SMCI	Tue, May 24, 2011	16.38	16.58	16.26	16.27
1047	NASDAQ	SMCI	Mon, May 23, 2011	16.44	16.74	16.33	16.34
1046	NASDAQ	SMCI	Fri, May 20, 2011	16.75	16.99	16.69	16.81
1045	NASDAQ	SMCI	Thu, May 19, 2011	16.54	16.92	16.34	16.89
1044	NASDAQ	SMCI	Wed, May 18, 2011	16.18	16.76	16.16	16.60
1043	NASDAQ	SMCI	Tue, May 17, 2011	16.18	16.33	15.80	16.29
1042	NASDAQ	SMCI	Mon, May 16, 2011	16.71	16.79	16.26	16.34
1041	NASDAQ	SMCI	Fri, May 13, 2011	16.90	16.97	16.78	16.88
1040	NASDAQ	SMCI	Thu, May 12, 2011	16.91	16.99	16.70	16.93
1039	NASDAQ	SMCI	Wed, May 11, 2011	16.77	17.14	16.72	17.04
1038	NASDAQ	SMCI	Tue, May 10, 2011	16.45	16.79	16.26	16.79
1037	NASDAQ	SMCI	Mon, May 9, 2011	16.05	16.48	15.91	16.44
1036	NASDAQ	SMCI	Fri, May 6, 2011	16.35	16.47	15.83	16.09
1035	NASDAQ	SMCI	Thu, May 5, 2011	15.75	16.45	15.57	16.22
1034	NASDAQ	SMCI	Wed, May 4, 2011	16.30	16.65	15.75	15.80
1033	NASDAQ	SMCI	Tue, May 3, 2011	16.36	16.62	15.94	16.19
1032	NASDAQ	SMCI	Mon, May 2, 2011	16.95	17.30	16.45	16.61
1031	NASDAQ	SMCI	Fri, Apr 29, 2011	16.97	17.06	15.79	17.06
1030	NASDAQ	SMCI	Thu, Apr 28, 2011	17.27	17.48	16.75	17.09
1029	NASDAQ	SMCI	Wed, Apr 27, 2011	18.00	18.37	16.75	17.36
1028	NASDAQ	SMCI	Tue, Apr 26, 2011	18.79	19.30	18.05	18.99
1027	NASDAQ	SMCI	Mon, Apr 25, 2011	17.51	18.75	17.35	18.59
1026	NASDAQ	SMCI	Thu, Apr 21, 2011	16.81	16.98	16.50	16.95
1025	NASDAQ	SMCI	Wed, Apr 20, 2011	15.72	16.69	15.72	16.65
1024	NASDAQ	SMCI	Tue, Apr 19, 2011	15.68	15.69	15.30	15.41
1023	NASDAQ	SMCI	Mon, Apr 18, 2011	15.49	15.68	15.20	15.61
1022	NASDAQ	SMCI	Fri, Apr 15, 2011	15.34	15.75	15.25	15.71
1021	NASDAQ	SMCI	Thu, Apr 14, 2011	15.18	15.78	15.07	15.42
1020	NASDAQ	SMCI	Wed, Apr 13, 2011	15.45	15.60	15.16	15.33
1019	NASDAQ	SMCI	Tue, Apr 12, 2011	15.31	15.41	15.01	15.30
1018	NASDAQ	SMCI	Mon, Apr 11, 2011	16.13	16.13	15.40	15.50
1017	NASDAQ	SMCI	Fri, Apr 8, 2011	16.47	16.78	16.11	16.11
1016	NASDAQ	SMCI	Thu, Apr 7, 2011	16.48	16.63	16.30	16.44
1015	NASDAQ	SMCI	Wed, Apr 6, 2011	16.41	16.62	16.28	16.51
1014	NASDAQ	SMCI	Tue, Apr 5, 2011	16.53	16.67	16.20	16.37
1013	NASDAQ	SMCI	Mon, Apr 4, 2011	16.33	16.50	16.14	16.47
1012	NASDAQ	SMCI	Fri, Apr 1, 2011	16.19	16.87	16.10	16.20
1011	NASDAQ	SMCI	Thu, Mar 31, 2011	15.40	16.19	15.32	16.04
1010	NASDAQ	SMCI	Wed, Mar 30, 2011	15.38	15.45	15.25	15.40
1009	NASDAQ	SMCI	Tue, Mar 29, 2011	15.64	15.69	15.45	15.46
1008	NASDAQ	SMCI	Mon, Mar 28, 2011	15.66	15.73	15.58	15.66
1007	NASDAQ	SMCI	Fri, Mar 25, 2011	15.53	15.71	15.31	15.69
1006	NASDAQ	SMCI	Thu, Mar 24, 2011	15.50	15.50	15.29	15.44
1005	NASDAQ	SMCI	Wed, Mar 23, 2011	15.31	15.43	15.23	15.35
1004	NASDAQ	SMCI	Tue, Mar 22, 2011	15.20	15.56	15.14	15.31
1003	NASDAQ	SMCI	Mon, Mar 21, 2011	15.00	15.24	14.87	15.21
1002	NASDAQ	SMCI	Fri, Mar 18, 2011	14.50	14.81	14.30	14.80
1001	NASDAQ	SMCI	Thu, Mar 17, 2011	14.30	14.54	14.12	14.30
1000	NASDAQ	SMCI	Wed, Mar 16, 2011	14.07	14.33	13.98	14.06
999	NASDAQ	SMCI	Tue, Mar 15, 2011	14.07	14.26	13.34	14.10
998	NASDAQ	SMCI	Mon, Mar 14, 2011	14.63	14.78	14.36	14.55
997	NASDAQ	SMCI	Fri, Mar 11, 2011	14.82	15.16	14.69	14.73
996	NASDAQ	SMCI	Thu, Mar 10, 2011	15.20	15.24	14.82	14.94
995	NASDAQ	SMCI	Wed, Mar 9, 2011	15.50	15.77	15.39	15.44
994	NASDAQ	SMCI	Tue, Mar 8, 2011	15.27	15.88	15.20	15.56
993	NASDAQ	SMCI	Mon, Mar 7, 2011	15.70	15.72	15.04	15.28
992	NASDAQ	SMCI	Fri, Mar 4, 2011	15.77	15.80	15.40	15.70
991	NASDAQ	SMCI	Thu, Mar 3, 2011	15.37	15.82	15.37	15.80
990	NASDAQ	SMCI	Wed, Mar 2, 2011	15.06	15.44	14.97	15.24
989	NASDAQ	SMCI	Tue, Mar 1, 2011	15.10	15.30	14.93	15.03
988	NASDAQ	SMCI	Mon, Feb 28, 2011	15.27	15.44	14.87	14.97
987	NASDAQ	SMCI	Fri, Feb 25, 2011	14.98	15.44	14.95	15.20
986	NASDAQ	SMCI	Thu, Feb 24, 2011	14.41	14.75	14.35	14.69
985	NASDAQ	SMCI	Wed, Feb 23, 2011	14.52	14.52	14.00	14.30
984	NASDAQ	SMCI	Tue, Feb 22, 2011	14.64	14.97	14.59	14.59
983	NASDAQ	SMCI	Fri, Feb 18, 2011	15.00	15.12	14.95	14.99
982	NASDAQ	SMCI	Thu, Feb 17, 2011	15.52	15.52	14.31	14.97
981	NASDAQ	SMCI	Wed, Feb 16, 2011	15.86	15.88	15.38	15.54
980	NASDAQ	SMCI	Tue, Feb 15, 2011	15.81	15.98	15.62	15.79
979	NASDAQ	SMCI	Mon, Feb 14, 2011	15.87	15.92	15.39	15.91
978	NASDAQ	SMCI	Fri, Feb 11, 2011	15.84	16.00	15.61	15.81
977	NASDAQ	SMCI	Thu, Feb 10, 2011	15.43	16.08	15.37	15.95
976	NASDAQ	SMCI	Wed, Feb 9, 2011	15.43	15.69	15.33	15.66
975	NASDAQ	SMCI	Tue, Feb 8, 2011	15.42	15.59	15.22	15.54
974	NASDAQ	SMCI	Mon, Feb 7, 2011	15.07	15.60	15.05	15.42
973	NASDAQ	SMCI	Fri, Feb 4, 2011	15.55	15.58	14.99	15.03
972	NASDAQ	SMCI	Thu, Feb 3, 2011	14.89	15.61	14.75	15.61
971	NASDAQ	SMCI	Wed, Feb 2, 2011	14.23	14.60	14.10	14.59
970	NASDAQ	SMCI	Tue, Feb 1, 2011	14.15	14.37	13.88	14.24
969	NASDAQ	SMCI	Mon, Jan 31, 2011	14.35	14.42	14.02	14.08
968	NASDAQ	SMCI	Fri, Jan 28, 2011	13.98	14.31	13.85	14.29
967	NASDAQ	SMCI	Thu, Jan 27, 2011	13.64	13.90	13.50	13.85
966	NASDAQ	SMCI	Wed, Jan 26, 2011	13.50	14.60	13.41	13.64
965	NASDAQ	SMCI	Tue, Jan 25, 2011	12.83	13.06	12.70	13.03
964	NASDAQ	SMCI	Mon, Jan 24, 2011	12.75	13.06	12.73	12.92
963	NASDAQ	SMCI	Fri, Jan 21, 2011	12.77	12.93	12.70	12.70
962	NASDAQ	SMCI	Thu, Jan 20, 2011	12.48	12.96	12.44	12.72
961	NASDAQ	SMCI	Wed, Jan 19, 2011	12.82	13.03	12.50	12.59
960	NASDAQ	SMCI	Tue, Jan 18, 2011	13.20	13.25	12.78	12.82
959	NASDAQ	SMCI	Fri, Jan 14, 2011	12.49	13.19	12.35	13.19
958	NASDAQ	SMCI	Thu, Jan 13, 2011	12.28	12.47	12.17	12.46
957	NASDAQ	SMCI	Wed, Jan 12, 2011	11.93	12.31	11.91	12.30
956	NASDAQ	SMCI	Tue, Jan 11, 2011	11.91	11.95	11.69	11.81
955	NASDAQ	SMCI	Mon, Jan 10, 2011	11.79	12.00	11.66	11.89
954	NASDAQ	SMCI	Fri, Jan 7, 2011	11.74	11.80	11.40	11.79
953	NASDAQ	SMCI	Thu, Jan 6, 2011	11.74	11.78	11.60	11.66
952	NASDAQ	SMCI	Wed, Jan 5, 2011	11.62	11.84	11.60	11.76
951	NASDAQ	SMCI	Tue, Jan 4, 2011	11.97	11.97	11.47	11.65
950	NASDAQ	SMCI	Mon, Jan 3, 2011	11.66	11.96	11.54	11.90
949	NASDAQ	SMCI	Fri, Dec 31, 2010	11.45	11.78	11.44	11.54
948	NASDAQ	SMCI	Thu, Dec 30, 2010	11.48	11.58	11.37	11.43
947	NASDAQ	SMCI	Wed, Dec 29, 2010	11.30	11.54	11.30	11.50
946	NASDAQ	SMCI	Tue, Dec 28, 2010	11.29	11.38	11.26	11.29
945	NASDAQ	SMCI	Mon, Dec 27, 2010	11.43	11.48	11.25	11.30
944	NASDAQ	SMCI	Thu, Dec 23, 2010	11.77	11.77	11.44	11.49
943	NASDAQ	SMCI	Wed, Dec 22, 2010	11.84	11.86	11.65	11.81
942	NASDAQ	SMCI	Tue, Dec 21, 2010	11.47	11.84	11.43	11.81
941	NASDAQ	SMCI	Mon, Dec 20, 2010	11.45	11.57	11.34	11.39
940	NASDAQ	SMCI	Fri, Dec 17, 2010	11.62	11.65	11.37	11.53
939	NASDAQ	SMCI	Thu, Dec 16, 2010	11.73	11.80	11.61	11.63
938	NASDAQ	SMCI	Wed, Dec 15, 2010	11.83	11.87	11.59	11.72
937	NASDAQ	SMCI	Tue, Dec 14, 2010	12.00	12.09	11.62	11.84
936	NASDAQ	SMCI	Mon, Dec 13, 2010	12.06	12.22	11.90	11.93
935	NASDAQ	SMCI	Fri, Dec 10, 2010	11.85	12.07	11.74	11.98
934	NASDAQ	SMCI	Thu, Dec 9, 2010	11.87	11.88	11.62	11.79
933	NASDAQ	SMCI	Wed, Dec 8, 2010	11.81	11.89	11.57	11.75
932	NASDAQ	SMCI	Tue, Dec 7, 2010	11.12	11.90	11.09	11.76
931	NASDAQ	SMCI	Mon, Dec 6, 2010	11.02	11.22	10.93	10.96
930	NASDAQ	SMCI	Fri, Dec 3, 2010	10.76	11.10	10.76	11.05
929	NASDAQ	SMCI	Thu, Dec 2, 2010	10.60	10.91	10.60	10.83
928	NASDAQ	SMCI	Wed, Dec 1, 2010	10.48	10.75	10.46	10.60
927	NASDAQ	SMCI	Tue, Nov 30, 2010	10.22	10.42	10.09	10.30
926	NASDAQ	SMCI	Mon, Nov 29, 2010	10.39	10.42	10.10	10.30
925	NASDAQ	SMCI	Fri, Nov 26, 2010	10.56	10.63	10.36	10.48
924	NASDAQ	SMCI	Wed, Nov 24, 2010	10.45	10.69	10.36	10.65
923	NASDAQ	SMCI	Tue, Nov 23, 2010	10.33	10.42	10.21	10.39
922	NASDAQ	SMCI	Mon, Nov 22, 2010	10.24	10.44	10.21	10.39
921	NASDAQ	SMCI	Fri, Nov 19, 2010	10.47	10.57	10.24	10.31
920	NASDAQ	SMCI	Thu, Nov 18, 2010	10.43	10.70	10.36	10.52
919	NASDAQ	SMCI	Wed, Nov 17, 2010	10.25	10.47	10.14	10.28
918	NASDAQ	SMCI	Tue, Nov 16, 2010	10.42	10.52	10.09	10.18
917	NASDAQ	SMCI	Mon, Nov 15, 2010	10.68	10.87	10.51	10.53
916	NASDAQ	SMCI	Fri, Nov 12, 2010	10.72	10.96	10.59	10.61
915	NASDAQ	SMCI	Thu, Nov 11, 2010	10.95	11.06	10.67	10.85
914	NASDAQ	SMCI	Wed, Nov 10, 2010	11.05	11.21	10.83	11.12
913	NASDAQ	SMCI	Tue, Nov 9, 2010	11.29	11.47	11.00	11.07
912	NASDAQ	SMCI	Mon, Nov 8, 2010	11.38	11.51	11.20	11.30
911	NASDAQ	SMCI	Fri, Nov 5, 2010	11.59	11.64	11.31	11.40
910	NASDAQ	SMCI	Thu, Nov 4, 2010	11.63	11.79	11.17	11.60
909	NASDAQ	SMCI	Wed, Nov 3, 2010	11.50	11.51	11.19	11.47
908	NASDAQ	SMCI	Tue, Nov 2, 2010	11.17	11.46	11.06	11.46
907	NASDAQ	SMCI	Mon, Nov 1, 2010	11.21	11.40	10.93	11.00
906	NASDAQ	SMCI	Fri, Oct 29, 2010	11.10	11.25	10.95	11.12
905	NASDAQ	SMCI	Thu, Oct 28, 2010	11.53	11.56	11.07	11.14
904	NASDAQ	SMCI	Wed, Oct 27, 2010	10.29	11.50	10.29	11.45
903	NASDAQ	SMCI	Tue, Oct 26, 2010	10.60	10.80	10.22	10.29
902	NASDAQ	SMCI	Mon, Oct 25, 2010	10.65	10.83	10.52	10.68
901	NASDAQ	SMCI	Fri, Oct 22, 2010	10.57	10.63	10.48	10.54
900	NASDAQ	SMCI	Thu, Oct 21, 2010	10.75	10.75	10.38	10.50
899	NASDAQ	SMCI	Wed, Oct 20, 2010	11.09	11.20	10.64	10.72
898	NASDAQ	SMCI	Tue, Oct 19, 2010	11.29	11.49	10.90	11.07
897	NASDAQ	SMCI	Mon, Oct 18, 2010	11.50	11.60	11.44	11.51
896	NASDAQ	SMCI	Fri, Oct 15, 2010	11.64	11.70	11.40	11.49
895	NASDAQ	SMCI	Thu, Oct 14, 2010	11.43	11.52	11.17	11.47
894	NASDAQ	SMCI	Wed, Oct 13, 2010	11.45	11.59	11.30	11.41
893	NASDAQ	SMCI	Tue, Oct 12, 2010	11.48	11.55	11.27	11.36
892	NASDAQ	SMCI	Mon, Oct 11, 2010	11.03	11.55	10.91	11.48
891	NASDAQ	SMCI	Fri, Oct 8, 2010	10.60	11.03	10.52	11.01
890	NASDAQ	SMCI	Thu, Oct 7, 2010	10.82	10.83	10.55	10.58
889	NASDAQ	SMCI	Wed, Oct 6, 2010	10.82	11.17	10.71	10.75
888	NASDAQ	SMCI	Tue, Oct 5, 2010	10.59	10.91	10.33	10.85
887	NASDAQ	SMCI	Mon, Oct 4, 2010	10.40	10.73	10.09	10.42
886	NASDAQ	SMCI	Fri, Oct 1, 2010	10.50	11.65	10.31	10.44
885	NASDAQ	SMCI	Thu, Sep 30, 2010	10.49	10.49	10.23	10.39
884	NASDAQ	SMCI	Wed, Sep 29, 2010	10.40	10.70	10.31	10.37
883	NASDAQ	SMCI	Tue, Sep 28, 2010	10.38	10.56	10.23	10.49
882	NASDAQ	SMCI	Mon, Sep 27, 2010	9.71	9.90	9.68	9.83
881	NASDAQ	SMCI	Fri, Sep 24, 2010	9.66	9.75	9.58	9.68
880	NASDAQ	SMCI	Thu, Sep 23, 2010	9.45	9.66	9.41	9.50
879	NASDAQ	SMCI	Wed, Sep 22, 2010	9.70	9.81	9.48	9.56
878	NASDAQ	SMCI	Tue, Sep 21, 2010	10.07	10.07	9.70	9.73
877	NASDAQ	SMCI	Mon, Sep 20, 2010	9.58	10.00	9.43	9.95
876	NASDAQ	SMCI	Fri, Sep 17, 2010	9.51	9.58	9.25	9.52
875	NASDAQ	SMCI	Thu, Sep 16, 2010	9.82	9.87	9.31	9.39
874	NASDAQ	SMCI	Wed, Sep 15, 2010	9.66	9.87	9.52	9.81
873	NASDAQ	SMCI	Tue, Sep 14, 2010	10.05	10.11	9.69	9.74
872	NASDAQ	SMCI	Mon, Sep 13, 2010	9.88	10.08	9.85	10.06
871	NASDAQ	SMCI	Fri, Sep 10, 2010	9.72	9.92	9.66	9.78
870	NASDAQ	SMCI	Thu, Sep 9, 2010	9.76	9.77	9.50	9.75
869	NASDAQ	SMCI	Wed, Sep 8, 2010	9.95	10.08	9.54	9.62
868	NASDAQ	SMCI	Tue, Sep 7, 2010	9.92	10.14	9.77	9.94
867	NASDAQ	SMCI	Fri, Sep 3, 2010	9.67	9.97	9.57	9.90
866	NASDAQ	SMCI	Thu, Sep 2, 2010	9.51	9.64	9.41	9.53
865	NASDAQ	SMCI	Wed, Sep 1, 2010	9.23	9.48	9.05	9.48
864	NASDAQ	SMCI	Tue, Aug 31, 2010	8.93	9.12	8.85	9.04
863	NASDAQ	SMCI	Mon, Aug 30, 2010	9.17	9.28	8.95	8.97
862	NASDAQ	SMCI	Fri, Aug 27, 2010	9.23	9.38	9.07	9.19
861	NASDAQ	SMCI	Thu, Aug 26, 2010	9.25	9.42	9.06	9.08
860	NASDAQ	SMCI	Wed, Aug 25, 2010	8.83	9.21	8.80	9.18
859	NASDAQ	SMCI	Tue, Aug 24, 2010	9.00	9.07	8.80	8.89
858	NASDAQ	SMCI	Mon, Aug 23, 2010	9.31	9.45	9.12	9.14
857	NASDAQ	SMCI	Fri, Aug 20, 2010	9.19	9.33	9.14	9.26
856	NASDAQ	SMCI	Thu, Aug 19, 2010	9.41	9.55	9.12	9.21
855	NASDAQ	SMCI	Wed, Aug 18, 2010	9.03	9.55	8.93	9.43
854	NASDAQ	SMCI	Tue, Aug 17, 2010	8.74	9.03	8.74	9.02
853	NASDAQ	SMCI	Mon, Aug 16, 2010	9.00	9.15	8.52	8.63
852	NASDAQ	SMCI	Fri, Aug 13, 2010	8.84	9.11	8.61	9.04
851	NASDAQ	SMCI	Thu, Aug 12, 2010	9.15	9.15	8.79	8.83
850	NASDAQ	SMCI	Wed, Aug 11, 2010	9.38	9.43	9.15	9.17
849	NASDAQ	SMCI	Tue, Aug 10, 2010	9.89	9.98	9.44	9.50
848	NASDAQ	SMCI	Mon, Aug 9, 2010	10.12	10.22	9.94	9.96
847	NASDAQ	SMCI	Fri, Aug 6, 2010	9.99	10.11	9.70	10.06
846	NASDAQ	SMCI	Thu, Aug 5, 2010	10.16	10.35	10.00	10.10
845	NASDAQ	SMCI	Wed, Aug 4, 2010	11.28	11.28	9.80	10.10
844	NASDAQ	SMCI	Tue, Aug 3, 2010	13.51	13.79	13.19	13.50
843	NASDAQ	SMCI	Mon, Aug 2, 2010	14.73	14.95	13.47	13.61
842	NASDAQ	SMCI	Fri, Jul 30, 2010	14.22	14.52	14.04	14.44
841	NASDAQ	SMCI	Thu, Jul 29, 2010	15.04	15.06	14.28	14.37
840	NASDAQ	SMCI	Wed, Jul 28, 2010	15.41	15.51	14.68	14.88
839	NASDAQ	SMCI	Tue, Jul 27, 2010	15.46	15.60	15.15	15.48
838	NASDAQ	SMCI	Mon, Jul 26, 2010	15.00	15.59	14.99	15.37
837	NASDAQ	SMCI	Fri, Jul 23, 2010	14.61	15.20	14.45	14.99
836	NASDAQ	SMCI	Thu, Jul 22, 2010	14.62	14.95	14.57	14.73
835	NASDAQ	SMCI	Wed, Jul 21, 2010	14.64	14.92	14.38	14.39
834	NASDAQ	SMCI	Tue, Jul 20, 2010	13.50	14.54	13.20	14.48
833	NASDAQ	SMCI	Mon, Jul 19, 2010	13.91	13.95	13.49	13.75
832	NASDAQ	SMCI	Fri, Jul 16, 2010	14.21	14.40	13.63	13.92
831	NASDAQ	SMCI	Thu, Jul 15, 2010	14.78	14.78	14.10	14.38
830	NASDAQ	SMCI	Wed, Jul 14, 2010	14.96	15.18	14.72	14.80
829	NASDAQ	SMCI	Tue, Jul 13, 2010	14.27	14.80	14.11	14.74
828	NASDAQ	SMCI	Mon, Jul 12, 2010	14.23	14.45	13.95	14.01
827	NASDAQ	SMCI	Fri, Jul 9, 2010	13.48	14.25	13.35	14.25
826	NASDAQ	SMCI	Thu, Jul 8, 2010	13.34	13.52	13.10	13.47
825	NASDAQ	SMCI	Wed, Jul 7, 2010	12.63	13.19	12.51	13.16
824	NASDAQ	SMCI	Tue, Jul 6, 2010	13.08	13.33	12.55	12.61
823	NASDAQ	SMCI	Fri, Jul 2, 2010	13.07	13.07	12.70	12.86
822	NASDAQ	SMCI	Thu, Jul 1, 2010	13.50	13.77	12.57	13.01
821	NASDAQ	SMCI	Wed, Jun 30, 2010	13.05	13.86	13.05	13.50
820	NASDAQ	SMCI	Tue, Jun 29, 2010	13.64	13.95	12.97	13.09
819	NASDAQ	SMCI	Mon, Jun 28, 2010	14.21	14.34	13.91	13.96
818	NASDAQ	SMCI	Fri, Jun 25, 2010	13.92	14.19	13.66	14.18
817	NASDAQ	SMCI	Thu, Jun 24, 2010	14.41	14.53	13.87	13.88
816	NASDAQ	SMCI	Wed, Jun 23, 2010	14.58	14.69	14.41	14.54
815	NASDAQ	SMCI	Tue, Jun 22, 2010	14.26	14.68	14.26	14.56
814	NASDAQ	SMCI	Mon, Jun 21, 2010	14.66	14.99	14.06	14.16
813	NASDAQ	SMCI	Fri, Jun 18, 2010	14.50	14.56	14.11	14.45
812	NASDAQ	SMCI	Thu, Jun 17, 2010	14.58	14.58	13.94	14.45
811	NASDAQ	SMCI	Wed, Jun 16, 2010	13.75	14.50	13.65	14.43
810	NASDAQ	SMCI	Tue, Jun 15, 2010	14.04	14.17	13.65	13.87
809	NASDAQ	SMCI	Mon, Jun 14, 2010	13.56	14.02	13.46	13.98
808	NASDAQ	SMCI	Fri, Jun 11, 2010	12.54	13.45	12.54	13.43
807	NASDAQ	SMCI	Thu, Jun 10, 2010	12.76	12.77	12.39	12.76
806	NASDAQ	SMCI	Wed, Jun 9, 2010	12.48	12.83	12.20	12.44
805	NASDAQ	SMCI	Tue, Jun 8, 2010	12.02	12.33	11.69	12.31
804	NASDAQ	SMCI	Mon, Jun 7, 2010	12.24	12.67	11.90	12.01
803	NASDAQ	SMCI	Fri, Jun 4, 2010	12.62	12.76	12.04	12.20
802	NASDAQ	SMCI	Thu, Jun 3, 2010	12.37	13.09	12.31	13.04
801	NASDAQ	SMCI	Wed, Jun 2, 2010	12.71	12.71	12.30	12.37
800	NASDAQ	SMCI	Tue, Jun 1, 2010	13.57	13.66	12.66	12.66
799	NASDAQ	SMCI	Fri, May 28, 2010	13.74	14.00	13.51	13.75
798	NASDAQ	SMCI	Thu, May 27, 2010	12.76	13.75	12.39	13.75
797	NASDAQ	SMCI	Wed, May 26, 2010	12.83	13.38	12.25	12.39
796	NASDAQ	SMCI	Tue, May 25, 2010	12.34	12.73	12.00	12.68
795	NASDAQ	SMCI	Mon, May 24, 2010	12.83	13.00	12.55	12.63
794	NASDAQ	SMCI	Fri, May 21, 2010	12.75	13.16	12.60	12.91
793	NASDAQ	SMCI	Thu, May 20, 2010	13.06	13.34	12.72	12.78
792	NASDAQ	SMCI	Wed, May 19, 2010	13.21	13.50	12.91	13.48
791	NASDAQ	SMCI	Tue, May 18, 2010	14.01	14.18	13.12	13.32
790	NASDAQ	SMCI	Mon, May 17, 2010	14.19	14.41	13.23	13.78
789	NASDAQ	SMCI	Fri, May 14, 2010	14.21	14.23	13.81	14.08
788	NASDAQ	SMCI	Thu, May 13, 2010	14.80	14.80	14.15	14.32
787	NASDAQ	SMCI	Wed, May 12, 2010	14.00	14.80	14.00	14.77
786	NASDAQ	SMCI	Tue, May 11, 2010	13.64	14.14	13.43	13.79
785	NASDAQ	SMCI	Mon, May 10, 2010	13.91	14.09	13.41	13.84
784	NASDAQ	SMCI	Fri, May 7, 2010	13.01	13.49	12.79	13.05
783	NASDAQ	SMCI	Thu, May 6, 2010	13.31	13.71	12.86	13.13
782	NASDAQ	SMCI	Wed, May 5, 2010	13.58	13.84	13.20	13.35
781	NASDAQ	SMCI	Tue, May 4, 2010	13.95	14.00	13.45	13.69
780	NASDAQ	SMCI	Mon, May 3, 2010	14.15	14.48	13.81	14.11
779	NASDAQ	SMCI	Fri, Apr 30, 2010	15.30	15.32	14.16	14.18
778	NASDAQ	SMCI	Thu, Apr 29, 2010	14.75	15.85	14.35	15.46
777	NASDAQ	SMCI	Wed, Apr 28, 2010	15.70	15.84	14.34	15.11
776	NASDAQ	SMCI	Tue, Apr 27, 2010	18.90	19.08	17.91	17.93
775	NASDAQ	SMCI	Mon, Apr 26, 2010	18.95	19.55	18.83	18.89
774	NASDAQ	SMCI	Fri, Apr 23, 2010	18.65	18.90	18.42	18.89
773	NASDAQ	SMCI	Thu, Apr 22, 2010	17.88	18.62	17.51	18.61
772	NASDAQ	SMCI	Wed, Apr 21, 2010	17.74	18.25	17.63	18.12
771	NASDAQ	SMCI	Tue, Apr 20, 2010	17.38	17.76	17.13	17.76
770	NASDAQ	SMCI	Mon, Apr 19, 2010	17.76	18.03	16.96	17.28
769	NASDAQ	SMCI	Fri, Apr 16, 2010	18.00	18.15	17.60	17.89
768	NASDAQ	SMCI	Thu, Apr 15, 2010	18.38	18.50	17.98	18.13
767	NASDAQ	SMCI	Wed, Apr 14, 2010	17.88	18.75	17.70	18.28
766	NASDAQ	SMCI	Tue, Apr 13, 2010	17.79	17.81	17.56	17.69
765	NASDAQ	SMCI	Mon, Apr 12, 2010	17.28	18.10	17.28	17.76
764	NASDAQ	SMCI	Fri, Apr 9, 2010	17.21	17.27	17.00	17.20
763	NASDAQ	SMCI	Thu, Apr 8, 2010	17.33	17.37	16.96	17.23
762	NASDAQ	SMCI	Wed, Apr 7, 2010	17.41	17.50	17.25	17.35
761	NASDAQ	SMCI	Tue, Apr 6, 2010	17.40	17.47	17.15	17.38
760	NASDAQ	SMCI	Mon, Apr 5, 2010	17.51	17.65	17.28	17.47
759	NASDAQ	SMCI	Thu, Apr 1, 2010	17.42	17.45	17.01	17.39
758	NASDAQ	SMCI	Wed, Mar 31, 2010	16.91	18.01	16.78	17.28
757	NASDAQ	SMCI	Tue, Mar 30, 2010	17.15	17.40	16.85	16.93
756	NASDAQ	SMCI	Mon, Mar 29, 2010	16.78	17.13	16.71	17.05
755	NASDAQ	SMCI	Fri, Mar 26, 2010	16.85	17.26	16.61	16.77
754	NASDAQ	SMCI	Thu, Mar 25, 2010	17.43	17.75	16.85	16.85
753	NASDAQ	SMCI	Wed, Mar 24, 2010	17.78	17.97	17.24	17.26
752	NASDAQ	SMCI	Tue, Mar 23, 2010	17.68	18.13	17.68	17.84
751	NASDAQ	SMCI	Mon, Mar 22, 2010	17.00	17.87	16.86	17.55
750	NASDAQ	SMCI	Fri, Mar 19, 2010	16.95	17.93	16.54	17.19
749	NASDAQ	SMCI	Thu, Mar 18, 2010	17.52	17.52	16.80	16.91
748	NASDAQ	SMCI	Wed, Mar 17, 2010	16.16	17.52	15.68	17.41
747	NASDAQ	SMCI	Tue, Mar 16, 2010	16.19	16.19	15.61	16.18
746	NASDAQ	SMCI	Mon, Mar 15, 2010	16.40	16.50	15.92	16.06
745	NASDAQ	SMCI	Fri, Mar 12, 2010	16.77	16.77	16.20	16.46
744	NASDAQ	SMCI	Thu, Mar 11, 2010	16.54	16.87	16.36	16.53
743	NASDAQ	SMCI	Wed, Mar 10, 2010	16.55	17.11	16.48	16.58
742	NASDAQ	SMCI	Tue, Mar 9, 2010	16.38	16.57	16.29	16.50
741	NASDAQ	SMCI	Mon, Mar 8, 2010	16.43	16.74	16.25	16.36
740	NASDAQ	SMCI	Fri, Mar 5, 2010	15.99	16.38	15.95	16.31
739	NASDAQ	SMCI	Thu, Mar 4, 2010	16.00	16.21	15.79	15.94
738	NASDAQ	SMCI	Wed, Mar 3, 2010	16.24	16.38	16.00	16.05
737	NASDAQ	SMCI	Tue, Mar 2, 2010	16.09	16.46	15.79	16.13
736	NASDAQ	SMCI	Mon, Mar 1, 2010	15.13	16.17	15.02	15.94
735	NASDAQ	SMCI	Fri, Feb 26, 2010	14.43	15.10	14.43	15.01
734	NASDAQ	SMCI	Thu, Feb 25, 2010	14.41	14.57	14.27	14.51
733	NASDAQ	SMCI	Wed, Feb 24, 2010	14.34	14.70	14.32	14.65
732	NASDAQ	SMCI	Tue, Feb 23, 2010	14.70	14.70	14.08	14.34
731	NASDAQ	SMCI	Mon, Feb 22, 2010	14.64	14.90	14.55	14.69
730	NASDAQ	SMCI	Fri, Feb 19, 2010	14.69	14.69	14.20	14.63
729	NASDAQ	SMCI	Thu, Feb 18, 2010	14.69	14.92	14.42	14.80
728	NASDAQ	SMCI	Wed, Feb 17, 2010	14.62	15.00	14.51	14.66
727	NASDAQ	SMCI	Tue, Feb 16, 2010	13.69	14.76	13.48	14.55
726	NASDAQ	SMCI	Fri, Feb 12, 2010	13.10	13.60	12.50	13.60
725	NASDAQ	SMCI	Thu, Feb 11, 2010	12.83	13.31	12.60	13.28
724	NASDAQ	SMCI	Wed, Feb 10, 2010	12.60	12.90	12.34	12.90
723	NASDAQ	SMCI	Tue, Feb 9, 2010	12.77	12.85	12.57	12.68
722	NASDAQ	SMCI	Mon, Feb 8, 2010	12.30	12.78	12.21	12.60
721	NASDAQ	SMCI	Fri, Feb 5, 2010	11.97	12.36	11.68	12.35
720	NASDAQ	SMCI	Thu, Feb 4, 2010	12.32	12.44	11.65	11.94
719	NASDAQ	SMCI	Wed, Feb 3, 2010	12.68	12.97	12.31	12.39
718	NASDAQ	SMCI	Tue, Feb 2, 2010	12.51	12.74	12.36	12.68
717	NASDAQ	SMCI	Mon, Feb 1, 2010	12.45	12.88	12.30	12.46
716	NASDAQ	SMCI	Fri, Jan 29, 2010	12.99	13.15	12.30	12.39
715	NASDAQ	SMCI	Thu, Jan 28, 2010	13.55	13.55	12.71	12.91
714	NASDAQ	SMCI	Wed, Jan 27, 2010	13.02	13.83	12.84	13.50
713	NASDAQ	SMCI	Tue, Jan 26, 2010	11.80	11.92	11.59	11.61
712	NASDAQ	SMCI	Mon, Jan 25, 2010	11.61	12.01	11.58	11.81
711	NASDAQ	SMCI	Fri, Jan 22, 2010	11.82	12.05	11.45	11.50
710	NASDAQ	SMCI	Thu, Jan 21, 2010	12.43	12.48	11.81	11.83
709	NASDAQ	SMCI	Wed, Jan 20, 2010	12.86	13.08	12.27	12.38
708	NASDAQ	SMCI	Tue, Jan 19, 2010	12.76	13.09	12.76	12.99
707	NASDAQ	SMCI	Fri, Jan 15, 2010	12.69	12.89	12.52	12.76
706	NASDAQ	SMCI	Thu, Jan 14, 2010	12.90	12.96	12.45	12.65
705	NASDAQ	SMCI	Wed, Jan 13, 2010	11.60	13.05	11.50	12.98
704	NASDAQ	SMCI	Tue, Jan 12, 2010	11.57	11.75	11.46	11.55
703	NASDAQ	SMCI	Mon, Jan 11, 2010	11.73	11.73	11.54	11.68
702	NASDAQ	SMCI	Fri, Jan 8, 2010	11.56	11.75	11.55	11.71
701	NASDAQ	SMCI	Thu, Jan 7, 2010	11.45	11.59	11.41	11.57
700	NASDAQ	SMCI	Wed, Jan 6, 2010	11.22	11.51	11.14	11.49
699	NASDAQ	SMCI	Tue, Jan 5, 2010	11.54	11.57	11.16	11.27
698	NASDAQ	SMCI	Mon, Jan 4, 2010	11.27	11.64	11.09	11.52
697	NASDAQ	SMCI	Thu, Dec 31, 2009	11.30	11.30	11.10	11.12
696	NASDAQ	SMCI	Wed, Dec 30, 2009	11.29	11.30	11.15	11.30
695	NASDAQ	SMCI	Tue, Dec 29, 2009	11.42	11.45	11.22	11.30
694	NASDAQ	SMCI	Mon, Dec 28, 2009	11.39	11.44	11.23	11.43
693	NASDAQ	SMCI	Thu, Dec 24, 2009	11.38	11.44	11.29	11.41
692	NASDAQ	SMCI	Wed, Dec 23, 2009	11.45	11.50	11.26	11.33
691	NASDAQ	SMCI	Tue, Dec 22, 2009	11.05	11.48	11.03	11.45
690	NASDAQ	SMCI	Mon, Dec 21, 2009	10.92	11.08	10.78	11.07
689	NASDAQ	SMCI	Fri, Dec 18, 2009	10.82	10.92	10.31	10.92
688	NASDAQ	SMCI	Thu, Dec 17, 2009	11.10	11.10	10.71	10.80
687	NASDAQ	SMCI	Wed, Dec 16, 2009	11.39	11.40	11.06	11.16
686	NASDAQ	SMCI	Tue, Dec 15, 2009	11.30	11.45	11.25	11.34
685	NASDAQ	SMCI	Mon, Dec 14, 2009	11.33	11.40	11.23	11.35
684	NASDAQ	SMCI	Fri, Dec 11, 2009	11.18	11.38	11.05	11.26
683	NASDAQ	SMCI	Thu, Dec 10, 2009	10.80	11.37	10.77	11.13
682	NASDAQ	SMCI	Wed, Dec 9, 2009	10.53	10.85	10.44	10.75
681	NASDAQ	SMCI	Tue, Dec 8, 2009	10.40	10.58	10.30	10.53
680	NASDAQ	SMCI	Mon, Dec 7, 2009	10.35	10.46	10.26	10.46
679	NASDAQ	SMCI	Fri, Dec 4, 2009	10.29	10.34	10.18	10.33
678	NASDAQ	SMCI	Thu, Dec 3, 2009	10.20	10.26	10.05	10.25
677	NASDAQ	SMCI	Wed, Dec 2, 2009	10.10	10.20	10.07	10.17
676	NASDAQ	SMCI	Tue, Dec 1, 2009	9.80	10.10	9.66	10.08
675	NASDAQ	SMCI	Mon, Nov 30, 2009	9.68	9.79	9.41	9.74
674	NASDAQ	SMCI	Fri, Nov 27, 2009	9.65	9.83	9.62	9.68
673	NASDAQ	SMCI	Wed, Nov 25, 2009	10.05	10.05	9.97	9.98
672	NASDAQ	SMCI	Tue, Nov 24, 2009	10.01	10.10	9.94	10.08
671	NASDAQ	SMCI	Mon, Nov 23, 2009	9.94	10.08	9.92	10.00
670	NASDAQ	SMCI	Fri, Nov 20, 2009	9.57	9.91	9.57	9.87
669	NASDAQ	SMCI	Thu, Nov 19, 2009	9.97	9.97	9.41	9.60
668	NASDAQ	SMCI	Wed, Nov 18, 2009	9.77	10.10	9.73	10.07
667	NASDAQ	SMCI	Tue, Nov 17, 2009	9.76	9.85	9.72	9.80
666	NASDAQ	SMCI	Mon, Nov 16, 2009	9.40	9.88	9.37	9.75
665	NASDAQ	SMCI	Fri, Nov 13, 2009	9.29	9.55	9.14	9.40
664	NASDAQ	SMCI	Thu, Nov 12, 2009	9.72	9.74	9.30	9.34
663	NASDAQ	SMCI	Wed, Nov 11, 2009	9.37	9.85	9.35	9.77
662	NASDAQ	SMCI	Tue, Nov 10, 2009	9.25	9.40	9.25	9.38
661	NASDAQ	SMCI	Mon, Nov 9, 2009	8.90	9.33	8.90	9.33
660	NASDAQ	SMCI	Fri, Nov 6, 2009	8.26	8.90	8.13	8.87
659	NASDAQ	SMCI	Thu, Nov 5, 2009	7.89	8.38	7.82	8.35
658	NASDAQ	SMCI	Wed, Nov 4, 2009	8.00	8.05	7.79	7.83
657	NASDAQ	SMCI	Tue, Nov 3, 2009	7.84	8.04	7.61	8.00
656	NASDAQ	SMCI	Mon, Nov 2, 2009	8.00	8.00	7.77	7.90
655	NASDAQ	SMCI	Fri, Oct 30, 2009	8.14	8.39	8.01	8.06
654	NASDAQ	SMCI	Thu, Oct 29, 2009	8.39	8.46	8.24	8.30
653	NASDAQ	SMCI	Wed, Oct 28, 2009	8.87	8.99	8.25	8.29
652	NASDAQ	SMCI	Tue, Oct 27, 2009	8.41	8.58	8.40	8.42
651	NASDAQ	SMCI	Mon, Oct 26, 2009	8.80	8.80	8.32	8.36
650	NASDAQ	SMCI	Fri, Oct 23, 2009	8.80	8.80	8.68	8.78
649	NASDAQ	SMCI	Thu, Oct 22, 2009	8.72	8.84	8.71	8.80
648	NASDAQ	SMCI	Wed, Oct 21, 2009	8.77	8.86	8.72	8.76
647	NASDAQ	SMCI	Tue, Oct 20, 2009	8.79	8.91	8.75	8.78
646	NASDAQ	SMCI	Mon, Oct 19, 2009	8.84	8.90	8.79	8.81
645	NASDAQ	SMCI	Fri, Oct 16, 2009	8.61	8.89	8.50	8.79
644	NASDAQ	SMCI	Thu, Oct 15, 2009	8.23	8.71	8.20	8.61
643	NASDAQ	SMCI	Wed, Oct 14, 2009	8.24	8.43	8.24	8.38
642	NASDAQ	SMCI	Tue, Oct 13, 2009	8.44	8.56	8.07	8.14
641	NASDAQ	SMCI	Mon, Oct 12, 2009	8.50	8.59	8.43	8.50
640	NASDAQ	SMCI	Fri, Oct 9, 2009	8.13	8.52	8.10	8.48
639	NASDAQ	SMCI	Thu, Oct 8, 2009	7.98	8.32	7.98	8.24
638	NASDAQ	SMCI	Wed, Oct 7, 2009	7.89	8.15	7.80	8.06
637	NASDAQ	SMCI	Tue, Oct 6, 2009	7.62	7.92	7.50	7.89
636	NASDAQ	SMCI	Mon, Oct 5, 2009	7.81	7.99	7.44	7.56
635	NASDAQ	SMCI	Fri, Oct 2, 2009	7.78	8.15	7.75	7.75
634	NASDAQ	SMCI	Thu, Oct 1, 2009	8.41	8.41	7.80	7.83
633	NASDAQ	SMCI	Wed, Sep 30, 2009	8.72	8.72	8.38	8.46
632	NASDAQ	SMCI	Tue, Sep 29, 2009	8.82	8.83	8.68	8.74
631	NASDAQ	SMCI	Mon, Sep 28, 2009	8.51	8.88	8.23	8.84
630	NASDAQ	SMCI	Fri, Sep 25, 2009	8.34	8.60	8.34	8.47
629	NASDAQ	SMCI	Thu, Sep 24, 2009	8.64	8.64	8.39	8.54
628	NASDAQ	SMCI	Wed, Sep 23, 2009	8.69	8.84	8.60	8.60
627	NASDAQ	SMCI	Tue, Sep 22, 2009	8.71	8.77	8.58	8.75
626	NASDAQ	SMCI	Mon, Sep 21, 2009	8.58	8.66	8.52	8.66
625	NASDAQ	SMCI	Fri, Sep 18, 2009	8.71	8.72	8.64	8.66
624	NASDAQ	SMCI	Thu, Sep 17, 2009	8.75	8.75	8.65	8.69
623	NASDAQ	SMCI	Wed, Sep 16, 2009	8.82	8.82	8.62	8.80
622	NASDAQ	SMCI	Tue, Sep 15, 2009	8.36	8.90	8.25	8.79
621	NASDAQ	SMCI	Mon, Sep 14, 2009	8.38	8.46	8.06	8.40
620	NASDAQ	SMCI	Fri, Sep 11, 2009	8.45	8.53	8.31	8.46
619	NASDAQ	SMCI	Thu, Sep 10, 2009	8.41	8.50	8.18	8.48
618	NASDAQ	SMCI	Wed, Sep 9, 2009	7.91	8.45	7.88	8.39
617	NASDAQ	SMCI	Tue, Sep 8, 2009	8.00	8.04	7.85	8.00
616	NASDAQ	SMCI	Fri, Sep 4, 2009	7.91	8.10	7.88	8.02
615	NASDAQ	SMCI	Thu, Sep 3, 2009	7.93	7.96	7.86	7.90
614	NASDAQ	SMCI	Wed, Sep 2, 2009	7.88	8.00	7.88	7.92
613	NASDAQ	SMCI	Tue, Sep 1, 2009	7.89	8.09	7.76	7.87
612	NASDAQ	SMCI	Mon, Aug 31, 2009	8.00	8.05	7.88	7.97
611	NASDAQ	SMCI	Fri, Aug 28, 2009	8.10	8.12	7.92	8.10
610	NASDAQ	SMCI	Thu, Aug 27, 2009	7.95	8.10	7.95	8.06
609	NASDAQ	SMCI	Wed, Aug 26, 2009	7.85	7.99	7.84	7.99
608	NASDAQ	SMCI	Tue, Aug 25, 2009	7.80	7.89	7.80	7.85
607	NASDAQ	SMCI	Mon, Aug 24, 2009	7.74	7.90	7.70	7.75
606	NASDAQ	SMCI	Fri, Aug 21, 2009	7.77	7.78	7.64	7.75
605	NASDAQ	SMCI	Thu, Aug 20, 2009	7.63	7.72	7.58	7.69
604	NASDAQ	SMCI	Wed, Aug 19, 2009	7.51	7.73	7.47	7.64
603	NASDAQ	SMCI	Tue, Aug 18, 2009	7.50	7.57	7.38	7.52
602	NASDAQ	SMCI	Mon, Aug 17, 2009	7.47	7.55	7.32	7.49
601	NASDAQ	SMCI	Fri, Aug 14, 2009	7.77	7.77	7.29	7.56
600	NASDAQ	SMCI	Thu, Aug 13, 2009	7.82	7.90	7.65	7.77
599	NASDAQ	SMCI	Wed, Aug 12, 2009	7.50	7.90	7.50	7.78
598	NASDAQ	SMCI	Tue, Aug 11, 2009	7.40	7.68	7.14	7.52
597	NASDAQ	SMCI	Mon, Aug 10, 2009	7.66	7.75	7.35	7.43
596	NASDAQ	SMCI	Fri, Aug 7, 2009	7.69	7.85	7.55	7.68
595	NASDAQ	SMCI	Thu, Aug 6, 2009	7.74	7.97	7.43	7.65
594	NASDAQ	SMCI	Wed, Aug 5, 2009	8.00	8.00	7.28	7.73
593	NASDAQ	SMCI	Tue, Aug 4, 2009	7.93	8.07	7.70	8.03
592	NASDAQ	SMCI	Mon, Aug 3, 2009	7.97	8.00	7.74	8.00
591	NASDAQ	SMCI	Fri, Jul 31, 2009	7.95	8.01	7.94	7.94
590	NASDAQ	SMCI	Thu, Jul 30, 2009	8.00	8.17	7.93	8.00
589	NASDAQ	SMCI	Wed, Jul 29, 2009	7.93	8.02	7.84	7.98
588	NASDAQ	SMCI	Tue, Jul 28, 2009	7.71	8.04	7.71	8.01
587	NASDAQ	SMCI	Mon, Jul 27, 2009	7.72	7.80	7.71	7.78
586	NASDAQ	SMCI	Fri, Jul 24, 2009	7.73	7.78	7.69	7.71
585	NASDAQ	SMCI	Thu, Jul 23, 2009	7.72	7.82	7.72	7.76
584	NASDAQ	SMCI	Wed, Jul 22, 2009	7.71	7.77	7.64	7.75
583	NASDAQ	SMCI	Tue, Jul 21, 2009	7.82	7.82	7.63	7.76
582	NASDAQ	SMCI	Mon, Jul 20, 2009	7.84	8.00	7.68	7.76
581	NASDAQ	SMCI	Fri, Jul 17, 2009	8.05	8.05	7.63	7.78
580	NASDAQ	SMCI	Thu, Jul 16, 2009	8.22	8.22	7.76	8.08
579	NASDAQ	SMCI	Wed, Jul 15, 2009	7.92	8.30	7.80	8.29
578	NASDAQ	SMCI	Tue, Jul 14, 2009	7.82	7.86	7.44	7.80
577	NASDAQ	SMCI	Mon, Jul 13, 2009	7.20	7.85	7.13	7.85
576	NASDAQ	SMCI	Fri, Jul 10, 2009	7.08	7.20	7.04	7.20
575	NASDAQ	SMCI	Thu, Jul 9, 2009	7.31	7.39	6.89	7.09
574	NASDAQ	SMCI	Wed, Jul 8, 2009	7.43	7.53	6.99	7.28
573	NASDAQ	SMCI	Tue, Jul 7, 2009	7.70	7.78	7.38	7.38
572	NASDAQ	SMCI	Mon, Jul 6, 2009	7.59	7.76	7.50	7.67
571	NASDAQ	SMCI	Thu, Jul 2, 2009	7.61	7.74	7.25	7.59
570	NASDAQ	SMCI	Wed, Jul 1, 2009	7.79	7.95	7.68	7.71
569	NASDAQ	SMCI	Tue, Jun 30, 2009	7.91	8.16	7.60	7.66
568	NASDAQ	SMCI	Mon, Jun 29, 2009	8.00	8.15	7.75	7.88
567	NASDAQ	SMCI	Fri, Jun 26, 2009	7.33	8.14	7.33	8.00
566	NASDAQ	SMCI	Thu, Jun 25, 2009	7.09	7.48	7.04	7.35
565	NASDAQ	SMCI	Wed, Jun 24, 2009	6.92	7.37	6.82	7.16
564	NASDAQ	SMCI	Tue, Jun 23, 2009	7.10	7.18	6.78	6.89
563	NASDAQ	SMCI	Mon, Jun 22, 2009	7.56	7.64	7.04	7.04
562	NASDAQ	SMCI	Fri, Jun 19, 2009	7.70	7.81	7.51	7.58
561	NASDAQ	SMCI	Thu, Jun 18, 2009	7.93	8.13	7.70	7.79
560	NASDAQ	SMCI	Wed, Jun 17, 2009	7.78	8.11	7.55	7.95
559	NASDAQ	SMCI	Tue, Jun 16, 2009	8.15	8.30	7.82	7.82
558	NASDAQ	SMCI	Mon, Jun 15, 2009	8.03	8.29	8.01	8.18
557	NASDAQ	SMCI	Fri, Jun 12, 2009	8.15	8.46	8.15	8.32
556	NASDAQ	SMCI	Thu, Jun 11, 2009	8.00	8.31	8.00	8.20
555	NASDAQ	SMCI	Wed, Jun 10, 2009	7.80	8.12	7.80	8.10
554	NASDAQ	SMCI	Tue, Jun 9, 2009	7.34	8.03	7.33	7.90
553	NASDAQ	SMCI	Mon, Jun 8, 2009	7.23	7.46	7.13	7.33
552	NASDAQ	SMCI	Fri, Jun 5, 2009	7.20	7.43	7.20	7.40
551	NASDAQ	SMCI	Thu, Jun 4, 2009	7.00	7.31	7.00	7.25
550	NASDAQ	SMCI	Wed, Jun 3, 2009	7.00	7.13	6.95	7.13
549	NASDAQ	SMCI	Tue, Jun 2, 2009	6.98	7.09	6.85	7.03
548	NASDAQ	SMCI	Mon, Jun 1, 2009	6.61	7.09	6.61	6.98
547	NASDAQ	SMCI	Fri, May 29, 2009	6.45	6.72	6.14	6.70
546	NASDAQ	SMCI	Thu, May 28, 2009	6.45	6.56	6.41	6.54
545	NASDAQ	SMCI	Wed, May 27, 2009	6.37	6.58	6.37	6.50
544	NASDAQ	SMCI	Tue, May 26, 2009	6.25	6.45	6.23	6.43
543	NASDAQ	SMCI	Fri, May 22, 2009	6.35	6.40	6.32	6.35
542	NASDAQ	SMCI	Thu, May 21, 2009	6.25	6.38	6.18	6.34
541	NASDAQ	SMCI	Wed, May 20, 2009	6.35	6.48	6.19	6.46
540	NASDAQ	SMCI	Tue, May 19, 2009	6.20	6.34	6.18	6.32
539	NASDAQ	SMCI	Mon, May 18, 2009	6.15	6.22	6.07	6.22
538	NASDAQ	SMCI	Fri, May 15, 2009	6.00	6.15	5.80	6.12
537	NASDAQ	SMCI	Thu, May 14, 2009	5.69	6.00	5.67	5.99
536	NASDAQ	SMCI	Wed, May 13, 2009	5.75	5.84	5.64	5.65
535	NASDAQ	SMCI	Tue, May 12, 2009	5.93	5.93	5.66	5.84
534	NASDAQ	SMCI	Mon, May 11, 2009	5.93	5.95	5.75	5.92
533	NASDAQ	SMCI	Fri, May 8, 2009	5.86	6.01	5.86	6.01
532	NASDAQ	SMCI	Thu, May 7, 2009	5.95	5.97	5.75	5.80
531	NASDAQ	SMCI	Wed, May 6, 2009	5.88	5.96	5.80	5.85
530	NASDAQ	SMCI	Tue, May 5, 2009	5.61	5.90	5.61	5.85
529	NASDAQ	SMCI	Mon, May 4, 2009	5.59	5.63	5.42	5.61
528	NASDAQ	SMCI	Fri, May 1, 2009	5.22	5.69	5.20	5.58
527	NASDAQ	SMCI	Thu, Apr 30, 2009	5.11	5.59	4.90	5.22
526	NASDAQ	SMCI	Wed, Apr 29, 2009	5.44	5.56	5.34	5.53
525	NASDAQ	SMCI	Tue, Apr 28, 2009	5.33	5.43	5.26	5.42
524	NASDAQ	SMCI	Mon, Apr 27, 2009	5.44	5.64	5.25	5.34
523	NASDAQ	SMCI	Fri, Apr 24, 2009	5.79	5.79	5.50	5.54
522	NASDAQ	SMCI	Thu, Apr 23, 2009	6.21	6.21	5.62	5.76
521	NASDAQ	SMCI	Wed, Apr 22, 2009	6.30	6.46	6.11	6.19
520	NASDAQ	SMCI	Tue, Apr 21, 2009	5.72	6.36	5.68	6.36
519	NASDAQ	SMCI	Mon, Apr 20, 2009	5.88	5.94	5.61	5.77
518	NASDAQ	SMCI	Fri, Apr 17, 2009	5.67	6.04	5.54	6.00
517	NASDAQ	SMCI	Thu, Apr 16, 2009	5.48	5.80	5.04	5.64
516	NASDAQ	SMCI	Wed, Apr 15, 2009	5.55	5.56	5.40	5.56
515	NASDAQ	SMCI	Tue, Apr 14, 2009	5.90	5.90	5.58	5.60
514	NASDAQ	SMCI	Mon, Apr 13, 2009	5.85	6.00	5.52	5.99
513	NASDAQ	SMCI	Thu, Apr 9, 2009	5.34	6.24	5.22	5.93
512	NASDAQ	SMCI	Wed, Apr 8, 2009	5.10	5.28	5.10	5.27
511	NASDAQ	SMCI	Tue, Apr 7, 2009	5.31	5.35	5.01	5.05
510	NASDAQ	SMCI	Mon, Apr 6, 2009	5.44	5.46	5.11	5.34
509	NASDAQ	SMCI	Fri, Apr 3, 2009	5.11	5.48	5.05	5.48
508	NASDAQ	SMCI	Thu, Apr 2, 2009	5.15	5.30	4.91	5.10
507	NASDAQ	SMCI	Wed, Apr 1, 2009	4.86	5.04	4.84	5.04
506	NASDAQ	SMCI	Tue, Mar 31, 2009	4.80	5.03	4.80	4.92
505	NASDAQ	SMCI	Mon, Mar 30, 2009	4.52	4.80	4.41	4.77
504	NASDAQ	SMCI	Fri, Mar 27, 2009	4.92	4.98	4.54	4.56
503	NASDAQ	SMCI	Thu, Mar 26, 2009	4.96	5.09	4.96	5.01
502	NASDAQ	SMCI	Wed, Mar 25, 2009	4.77	4.89	4.67	4.89
501	NASDAQ	SMCI	Tue, Mar 24, 2009	4.86	4.88	4.75	4.76
500	NASDAQ	SMCI	Mon, Mar 23, 2009	4.72	5.00	4.72	4.93
499	NASDAQ	SMCI	Fri, Mar 20, 2009	4.97	4.97	4.50	4.65
498	NASDAQ	SMCI	Thu, Mar 19, 2009	5.23	5.27	4.89	4.93
497	NASDAQ	SMCI	Wed, Mar 18, 2009	5.33	5.42	5.09	5.20
496	NASDAQ	SMCI	Tue, Mar 17, 2009	4.97	5.33	4.80	5.33
495	NASDAQ	SMCI	Mon, Mar 16, 2009	5.23	5.33	4.96	4.97
494	NASDAQ	SMCI	Fri, Mar 13, 2009	5.22	5.25	4.94	5.21
493	NASDAQ	SMCI	Thu, Mar 12, 2009	4.86	5.50	4.85	5.21
492	NASDAQ	SMCI	Wed, Mar 11, 2009	5.16	5.27	4.74	4.89
491	NASDAQ	SMCI	Tue, Mar 10, 2009	4.91	5.30	4.91	5.14
490	NASDAQ	SMCI	Mon, Mar 9, 2009	4.87	4.98	4.74	4.80
489	NASDAQ	SMCI	Fri, Mar 6, 2009	4.76	4.84	4.58	4.84
488	NASDAQ	SMCI	Thu, Mar 5, 2009	4.88	5.02	4.68	4.72
487	NASDAQ	SMCI	Wed, Mar 4, 2009	4.84	4.97	4.71	4.96
486	NASDAQ	SMCI	Tue, Mar 3, 2009	4.54	4.91	4.40	4.79
485	NASDAQ	SMCI	Mon, Mar 2, 2009	4.46	4.56	4.45	4.50
484	NASDAQ	SMCI	Fri, Feb 27, 2009	4.59	4.64	4.52	4.53
483	NASDAQ	SMCI	Thu, Feb 26, 2009	4.65	4.69	4.59	4.63
482	NASDAQ	SMCI	Wed, Feb 25, 2009	4.51	4.87	4.51	4.65
481	NASDAQ	SMCI	Tue, Feb 24, 2009	4.40	4.58	4.30	4.42
480	NASDAQ	SMCI	Mon, Feb 23, 2009	4.56	4.63	4.39	4.39
479	NASDAQ	SMCI	Fri, Feb 20, 2009	4.43	4.63	4.31	4.54
478	NASDAQ	SMCI	Thu, Feb 19, 2009	4.58	4.64	4.43	4.50
477	NASDAQ	SMCI	Wed, Feb 18, 2009	4.66	4.79	4.50	4.52
476	NASDAQ	SMCI	Tue, Feb 17, 2009	4.93	4.96	4.67	4.67
475	NASDAQ	SMCI	Fri, Feb 13, 2009	5.03	5.16	4.97	5.06
474	NASDAQ	SMCI	Thu, Feb 12, 2009	4.97	5.07	4.92	5.01
473	NASDAQ	SMCI	Wed, Feb 11, 2009	5.08	5.15	5.01	5.05
472	NASDAQ	SMCI	Tue, Feb 10, 2009	5.02	5.26	4.97	5.01
471	NASDAQ	SMCI	Mon, Feb 9, 2009	5.31	5.45	5.03	5.06
470	NASDAQ	SMCI	Fri, Feb 6, 2009	5.14	5.49	5.14	5.34
469	NASDAQ	SMCI	Thu, Feb 5, 2009	5.24	5.33	5.03	5.13
468	NASDAQ	SMCI	Wed, Feb 4, 2009	5.45	5.72	5.21	5.25
467	NASDAQ	SMCI	Tue, Feb 3, 2009	5.45	5.47	5.16	5.46
466	NASDAQ	SMCI	Mon, Feb 2, 2009	5.13	5.48	5.00	5.43
465	NASDAQ	SMCI	Fri, Jan 30, 2009	5.61	5.61	5.21	5.27
464	NASDAQ	SMCI	Thu, Jan 29, 2009	6.02	6.11	5.55	5.55
463	NASDAQ	SMCI	Wed, Jan 28, 2009	5.95	6.25	5.83	6.09
462	NASDAQ	SMCI	Tue, Jan 27, 2009	6.21	6.22	5.66	5.89
461	NASDAQ	SMCI	Mon, Jan 26, 2009	5.28	6.29	5.28	6.21
460	NASDAQ	SMCI	Fri, Jan 23, 2009	5.07	5.35	4.86	5.33
459	NASDAQ	SMCI	Thu, Jan 22, 2009	5.36	5.49	5.11	5.20
458	NASDAQ	SMCI	Wed, Jan 21, 2009	5.16	5.49	5.09	5.47
457	NASDAQ	SMCI	Tue, Jan 20, 2009	5.62	5.79	5.08	5.09
456	NASDAQ	SMCI	Fri, Jan 16, 2009	5.82	5.82	5.46	5.71
455	NASDAQ	SMCI	Thu, Jan 15, 2009	5.73	5.80	5.29	5.79
454	NASDAQ	SMCI	Wed, Jan 14, 2009	5.99	6.14	5.51	5.73
453	NASDAQ	SMCI	Tue, Jan 13, 2009	6.49	6.49	6.00	6.04
452	NASDAQ	SMCI	Mon, Jan 12, 2009	6.46	6.60	6.20	6.50
451	NASDAQ	SMCI	Fri, Jan 9, 2009	6.55	6.94	6.33	6.50
450	NASDAQ	SMCI	Thu, Jan 8, 2009	6.22	6.80	6.06	6.54
449	NASDAQ	SMCI	Wed, Jan 7, 2009	6.19	6.40	6.01	6.25
448	NASDAQ	SMCI	Tue, Jan 6, 2009	6.26	6.70	5.38	6.32
447	NASDAQ	SMCI	Mon, Jan 5, 2009	6.50	7.07	6.40	7.06
446	NASDAQ	SMCI	Fri, Jan 2, 2009	6.36	6.51	6.35	6.41
445	NASDAQ	SMCI	Wed, Dec 31, 2008	6.61	6.82	6.31	6.33
444	NASDAQ	SMCI	Tue, Dec 30, 2008	6.32	6.63	6.12	6.59
443	NASDAQ	SMCI	Mon, Dec 29, 2008	6.77	6.77	6.01	6.27
442	NASDAQ	SMCI	Fri, Dec 26, 2008	6.31	6.80	6.23	6.76
441	NASDAQ	SMCI	Wed, Dec 24, 2008	6.73	6.73	6.04	6.27
440	NASDAQ	SMCI	Tue, Dec 23, 2008	6.41	6.74	6.35	6.73
439	NASDAQ	SMCI	Mon, Dec 22, 2008	6.58	6.69	6.00	6.40
438	NASDAQ	SMCI	Fri, Dec 19, 2008	7.05	7.05	6.42	6.57
437	NASDAQ	SMCI	Thu, Dec 18, 2008	7.10	7.25	6.70	6.79
436	NASDAQ	SMCI	Wed, Dec 17, 2008	6.92	7.18	6.69	7.13
435	NASDAQ	SMCI	Tue, Dec 16, 2008	6.52	7.00	6.28	6.99
434	NASDAQ	SMCI	Mon, Dec 15, 2008	6.50	6.72	6.25	6.47
433	NASDAQ	SMCI	Fri, Dec 12, 2008	6.22	6.52	6.20	6.51
432	NASDAQ	SMCI	Thu, Dec 11, 2008	6.41	6.47	6.26	6.31
431	NASDAQ	SMCI	Wed, Dec 10, 2008	5.96	6.53	5.90	6.48
430	NASDAQ	SMCI	Tue, Dec 9, 2008	6.02	6.33	5.90	5.91
429	NASDAQ	SMCI	Mon, Dec 8, 2008	5.77	6.25	5.65	6.12
428	NASDAQ	SMCI	Fri, Dec 5, 2008	4.88	5.74	4.88	5.70
427	NASDAQ	SMCI	Thu, Dec 4, 2008	4.95	5.10	4.84	4.93
426	NASDAQ	SMCI	Wed, Dec 3, 2008	5.00	5.11	4.69	5.01
425	NASDAQ	SMCI	Tue, Dec 2, 2008	4.67	5.18	4.63	5.12
424	NASDAQ	SMCI	Mon, Dec 1, 2008	5.11	5.15	4.27	4.60
423	NASDAQ	SMCI	Fri, Nov 28, 2008	5.19	5.25	5.06	5.21
422	NASDAQ	SMCI	Wed, Nov 26, 2008	4.80	5.25	4.76	5.24
421	NASDAQ	SMCI	Tue, Nov 25, 2008	4.75	4.97	4.59	4.88
420	NASDAQ	SMCI	Mon, Nov 24, 2008	4.46	5.00	4.18	4.76
419	NASDAQ	SMCI	Fri, Nov 21, 2008	4.19	4.38	3.96	4.37
418	NASDAQ	SMCI	Thu, Nov 20, 2008	4.06	4.50	4.02	4.11
417	NASDAQ	SMCI	Wed, Nov 19, 2008	4.74	4.88	4.00	4.05
416	NASDAQ	SMCI	Tue, Nov 18, 2008	4.62	4.88	4.57	4.75
415	NASDAQ	SMCI	Mon, Nov 17, 2008	4.06	4.75	4.06	4.60
414	NASDAQ	SMCI	Fri, Nov 14, 2008	3.85	4.35	3.85	4.05
413	NASDAQ	SMCI	Thu, Nov 13, 2008	4.24	4.24	3.63	3.85
412	NASDAQ	SMCI	Wed, Nov 12, 2008	4.81	5.12	4.21	4.25
411	NASDAQ	SMCI	Tue, Nov 11, 2008	5.36	5.66	5.13	5.16
410	NASDAQ	SMCI	Mon, Nov 10, 2008	5.05	5.65	5.05	5.43
409	NASDAQ	SMCI	Fri, Nov 7, 2008	5.48	5.48	5.32	5.42
408	NASDAQ	SMCI	Thu, Nov 6, 2008	5.57	5.93	5.43	5.44
407	NASDAQ	SMCI	Wed, Nov 5, 2008	6.05	6.20	5.89	5.91
406	NASDAQ	SMCI	Tue, Nov 4, 2008	6.25	6.25	5.91	6.18
405	NASDAQ	SMCI	Mon, Nov 3, 2008	6.18	6.30	6.01	6.22
404	NASDAQ	SMCI	Fri, Oct 31, 2008	6.52	6.73	6.14	6.28
403	NASDAQ	SMCI	Thu, Oct 30, 2008	5.89	6.65	5.65	6.61
402	NASDAQ	SMCI	Wed, Oct 29, 2008	5.79	6.22	4.86	5.75
401	NASDAQ	SMCI	Tue, Oct 28, 2008	6.20	6.31	5.55	5.69
400	NASDAQ	SMCI	Mon, Oct 27, 2008	6.17	6.40	6.00	6.01
399	NASDAQ	SMCI	Fri, Oct 24, 2008	6.62	6.66	6.14	6.14
398	NASDAQ	SMCI	Thu, Oct 23, 2008	6.72	6.98	6.60	6.86
397	NASDAQ	SMCI	Wed, Oct 22, 2008	7.49	7.53	6.69	6.71
396	NASDAQ	SMCI	Tue, Oct 21, 2008	7.79	8.17	7.55	7.57
395	NASDAQ	SMCI	Mon, Oct 20, 2008	7.91	8.08	7.57	7.94
394	NASDAQ	SMCI	Fri, Oct 17, 2008	7.63	8.04	7.30	7.78
393	NASDAQ	SMCI	Thu, Oct 16, 2008	7.19	7.88	7.16	7.80
392	NASDAQ	SMCI	Wed, Oct 15, 2008	7.82	7.88	7.11	7.15
391	NASDAQ	SMCI	Tue, Oct 14, 2008	8.28	8.85	7.45	7.94
390	NASDAQ	SMCI	Mon, Oct 13, 2008	7.29	8.00	7.29	7.99
389	NASDAQ	SMCI	Fri, Oct 10, 2008	6.55	7.50	6.50	7.10
388	NASDAQ	SMCI	Thu, Oct 9, 2008	6.87	7.10	6.65	6.65
387	NASDAQ	SMCI	Wed, Oct 8, 2008	7.23	7.32	6.68	6.75
386	NASDAQ	SMCI	Tue, Oct 7, 2008	7.75	8.15	7.27	7.30
385	NASDAQ	SMCI	Mon, Oct 6, 2008	8.69	8.91	7.60	7.65
384	NASDAQ	SMCI	Fri, Oct 3, 2008	9.00	9.14	8.80	8.80
383	NASDAQ	SMCI	Thu, Oct 2, 2008	9.00	9.20	8.58	8.87
382	NASDAQ	SMCI	Wed, Oct 1, 2008	9.04	9.13	8.88	9.08
381	NASDAQ	SMCI	Tue, Sep 30, 2008	8.51	9.25	8.45	9.01
380	NASDAQ	SMCI	Mon, Sep 29, 2008	9.28	9.31	8.50	8.51
379	NASDAQ	SMCI	Fri, Sep 26, 2008	9.21	9.51	8.75	9.44
378	NASDAQ	SMCI	Thu, Sep 25, 2008	9.62	9.73	9.13	9.31
377	NASDAQ	SMCI	Wed, Sep 24, 2008	10.37	10.45	9.69	9.82
376	NASDAQ	SMCI	Tue, Sep 23, 2008	10.46	10.56	10.18	10.34
375	NASDAQ	SMCI	Mon, Sep 22, 2008	10.42	10.56	9.96	10.44
374	NASDAQ	SMCI	Fri, Sep 19, 2008	10.07	10.45	10.00	10.42
373	NASDAQ	SMCI	Thu, Sep 18, 2008	9.75	10.10	9.27	9.87
372	NASDAQ	SMCI	Wed, Sep 17, 2008	10.14	10.14	9.75	9.75
371	NASDAQ	SMCI	Tue, Sep 16, 2008	9.84	10.23	9.75	10.23
370	NASDAQ	SMCI	Mon, Sep 15, 2008	10.29	10.43	9.89	9.93
369	NASDAQ	SMCI	Fri, Sep 12, 2008	10.67	10.71	10.50	10.57
368	NASDAQ	SMCI	Thu, Sep 11, 2008	10.52	10.80	10.43	10.75
367	NASDAQ	SMCI	Wed, Sep 10, 2008	10.65	10.85	10.58	10.68
366	NASDAQ	SMCI	Tue, Sep 9, 2008	10.63	10.84	10.44	10.57
365	NASDAQ	SMCI	Mon, Sep 8, 2008	10.50	10.92	10.45	10.59
364	NASDAQ	SMCI	Fri, Sep 5, 2008	10.18	10.58	10.18	10.48
363	NASDAQ	SMCI	Thu, Sep 4, 2008	10.55	10.87	10.28	10.52
362	NASDAQ	SMCI	Wed, Sep 3, 2008	10.08	10.82	9.90	10.58
361	NASDAQ	SMCI	Tue, Sep 2, 2008	10.40	10.40	9.88	10.09
360	NASDAQ	SMCI	Fri, Aug 29, 2008	10.09	10.17	9.83	9.97
359	NASDAQ	SMCI	Thu, Aug 28, 2008	10.42	10.42	10.00	10.10
358	NASDAQ	SMCI	Wed, Aug 27, 2008	10.65	10.74	10.26	10.37
357	NASDAQ	SMCI	Tue, Aug 26, 2008	10.06	10.70	9.95	10.66
356	NASDAQ	SMCI	Mon, Aug 25, 2008	10.06	10.15	9.99	10.15
355	NASDAQ	SMCI	Fri, Aug 22, 2008	9.76	10.09	9.73	10.06
354	NASDAQ	SMCI	Thu, Aug 21, 2008	9.55	9.80	9.54	9.79
353	NASDAQ	SMCI	Wed, Aug 20, 2008	9.58	9.65	9.47	9.61
352	NASDAQ	SMCI	Tue, Aug 19, 2008	9.30	9.58	8.80	9.54
351	NASDAQ	SMCI	Mon, Aug 18, 2008	8.96	9.38	8.96	9.34
350	NASDAQ	SMCI	Fri, Aug 15, 2008	8.98	9.00	8.81	8.99
349	NASDAQ	SMCI	Thu, Aug 14, 2008	8.91	8.98	8.57	8.96
348	NASDAQ	SMCI	Wed, Aug 13, 2008	9.00	9.00	8.77	8.98
347	NASDAQ	SMCI	Tue, Aug 12, 2008	8.96	9.10	8.79	8.99
346	NASDAQ	SMCI	Mon, Aug 11, 2008	9.00	9.10	8.75	8.99
345	NASDAQ	SMCI	Fri, Aug 8, 2008	8.82	9.25	8.81	9.01
344	NASDAQ	SMCI	Thu, Aug 7, 2008	8.10	9.00	8.09	9.00
343	NASDAQ	SMCI	Wed, Aug 6, 2008	7.85	7.96	7.73	7.93
342	NASDAQ	SMCI	Tue, Aug 5, 2008	7.90	8.00	7.77	7.89
341	NASDAQ	SMCI	Mon, Aug 4, 2008	7.92	7.92	7.61	7.85
340	NASDAQ	SMCI	Fri, Aug 1, 2008	7.95	8.00	7.85	7.91
339	NASDAQ	SMCI	Thu, Jul 31, 2008	7.79	7.91	7.77	7.91
338	NASDAQ	SMCI	Wed, Jul 30, 2008	7.85	7.90	7.52	7.85
337	NASDAQ	SMCI	Tue, Jul 29, 2008	7.80	7.89	7.80	7.82
336	NASDAQ	SMCI	Mon, Jul 28, 2008	7.79	7.86	7.79	7.80
335	NASDAQ	SMCI	Fri, Jul 25, 2008	7.76	7.88	7.76	7.84
334	NASDAQ	SMCI	Thu, Jul 24, 2008	7.78	7.78	7.69	7.73
333	NASDAQ	SMCI	Wed, Jul 23, 2008	7.77	7.78	7.71	7.76
332	NASDAQ	SMCI	Tue, Jul 22, 2008	7.64	7.77	7.64	7.77
331	NASDAQ	SMCI	Mon, Jul 21, 2008	7.67	7.74	7.67	7.69
330	NASDAQ	SMCI	Fri, Jul 18, 2008	7.76	7.78	7.59	7.63
329	NASDAQ	SMCI	Thu, Jul 17, 2008	7.75	7.79	7.66	7.75
328	NASDAQ	SMCI	Wed, Jul 16, 2008	7.66	7.77	7.50	7.70
327	NASDAQ	SMCI	Tue, Jul 15, 2008	7.46	7.77	7.39	7.62
326	NASDAQ	SMCI	Mon, Jul 14, 2008	7.69	7.78	7.50	7.52
325	NASDAQ	SMCI	Fri, Jul 11, 2008	7.60	7.70	7.22	7.70
324	NASDAQ	SMCI	Thu, Jul 10, 2008	7.57	7.68	7.55	7.65
323	NASDAQ	SMCI	Wed, Jul 9, 2008	7.69	7.69	7.43	7.60
322	NASDAQ	SMCI	Tue, Jul 8, 2008	7.59	7.70	7.46	7.70
321	NASDAQ	SMCI	Mon, Jul 7, 2008	7.63	7.63	7.51	7.56
320	NASDAQ	SMCI	Thu, Jul 3, 2008	7.63	7.64	7.52	7.60
319	NASDAQ	SMCI	Wed, Jul 2, 2008	7.54	7.66	7.54	7.60
318	NASDAQ	SMCI	Tue, Jul 1, 2008	7.32	7.53	7.10	7.53
317	NASDAQ	SMCI	Mon, Jun 30, 2008	7.29	7.66	7.10	7.38
316	NASDAQ	SMCI	Fri, Jun 27, 2008	7.57	7.60	7.18	7.30
315	NASDAQ	SMCI	Thu, Jun 26, 2008	7.76	7.82	7.52	7.57
314	NASDAQ	SMCI	Wed, Jun 25, 2008	7.60	7.88	7.60	7.84
313	NASDAQ	SMCI	Tue, Jun 24, 2008	7.60	7.66	7.59	7.60
312	NASDAQ	SMCI	Mon, Jun 23, 2008	7.60	7.69	7.55	7.59
311	NASDAQ	SMCI	Fri, Jun 20, 2008	7.60	7.70	7.55	7.59
310	NASDAQ	SMCI	Thu, Jun 19, 2008	7.61	7.61	7.51	7.60
309	NASDAQ	SMCI	Wed, Jun 18, 2008	7.60	7.65	7.53	7.61
308	NASDAQ	SMCI	Tue, Jun 17, 2008	7.65	7.77	7.60	7.64
307	NASDAQ	SMCI	Mon, Jun 16, 2008	7.58	7.68	7.48	7.67
306	NASDAQ	SMCI	Fri, Jun 13, 2008	7.54	7.69	7.51	7.58
305	NASDAQ	SMCI	Thu, Jun 12, 2008	7.54	7.57	7.48	7.50
304	NASDAQ	SMCI	Wed, Jun 11, 2008	7.35	7.51	7.35	7.50
303	NASDAQ	SMCI	Tue, Jun 10, 2008	7.33	7.45	7.33	7.37
302	NASDAQ	SMCI	Mon, Jun 9, 2008	7.29	7.44	7.25	7.39
301	NASDAQ	SMCI	Fri, Jun 6, 2008	7.26	7.36	7.18	7.30
300	NASDAQ	SMCI	Thu, Jun 5, 2008	7.17	7.32	7.12	7.32
299	NASDAQ	SMCI	Wed, Jun 4, 2008	6.99	7.28	6.93	7.22
298	NASDAQ	SMCI	Tue, Jun 3, 2008	7.20	7.32	6.95	7.05
297	NASDAQ	SMCI	Mon, Jun 2, 2008	7.18	7.30	7.11	7.20
296	NASDAQ	SMCI	Fri, May 30, 2008	7.24	7.26	7.05	7.18
295	NASDAQ	SMCI	Thu, May 29, 2008	7.16	7.26	7.10	7.15
294	NASDAQ	SMCI	Wed, May 28, 2008	7.26	7.26	7.15	7.20
293	NASDAQ	SMCI	Tue, May 27, 2008	7.32	7.32	7.15	7.22
292	NASDAQ	SMCI	Fri, May 23, 2008	7.32	7.36	7.15	7.30
291	NASDAQ	SMCI	Thu, May 22, 2008	7.32	7.41	7.25	7.33
290	NASDAQ	SMCI	Wed, May 21, 2008	7.25	7.50	7.25	7.29
289	NASDAQ	SMCI	Tue, May 20, 2008	7.40	7.47	7.20	7.22
288	NASDAQ	SMCI	Mon, May 19, 2008	7.44	7.50	7.40	7.45
287	NASDAQ	SMCI	Fri, May 16, 2008	7.51	7.51	7.45	7.47
286	NASDAQ	SMCI	Thu, May 15, 2008	7.47	7.52	7.42	7.50
285	NASDAQ	SMCI	Wed, May 14, 2008	7.40	7.56	7.40	7.45
284	NASDAQ	SMCI	Tue, May 13, 2008	7.48	7.55	7.40	7.40
283	NASDAQ	SMCI	Mon, May 12, 2008	7.52	7.59	7.42	7.50
282	NASDAQ	SMCI	Fri, May 9, 2008	7.42	7.64	7.40	7.48
281	NASDAQ	SMCI	Thu, May 8, 2008	7.42	7.54	7.36	7.48
280	NASDAQ	SMCI	Wed, May 7, 2008	7.29	7.63	7.28	7.38
279	NASDAQ	SMCI	Tue, May 6, 2008	7.18	7.26	7.15	7.26
278	NASDAQ	SMCI	Mon, May 5, 2008	7.26	7.31	7.15	7.29
277	NASDAQ	SMCI	Fri, May 2, 2008	7.53	7.53	7.30	7.30
276	NASDAQ	SMCI	Thu, May 1, 2008	7.43	7.51	7.28	7.46
275	NASDAQ	SMCI	Wed, Apr 30, 2008	7.22	7.80	7.20	7.46
274	NASDAQ	SMCI	Tue, Apr 29, 2008	7.49	7.61	7.40	7.57
273	NASDAQ	SMCI	Mon, Apr 28, 2008	7.25	7.48	7.11	7.46
272	NASDAQ	SMCI	Fri, Apr 25, 2008	7.33	7.38	7.25	7.37
271	NASDAQ	SMCI	Thu, Apr 24, 2008	7.42	7.42	7.22	7.36
270	NASDAQ	SMCI	Wed, Apr 23, 2008	7.30	7.41	7.22	7.41
269	NASDAQ	SMCI	Tue, Apr 22, 2008	7.43	7.43	7.17	7.28
268	NASDAQ	SMCI	Mon, Apr 21, 2008	7.46	7.48	7.26	7.37
267	NASDAQ	SMCI	Fri, Apr 18, 2008	7.33	7.49	7.22	7.46
266	NASDAQ	SMCI	Thu, Apr 17, 2008	7.00	7.28	7.00	7.28
265	NASDAQ	SMCI	Wed, Apr 16, 2008	6.80	7.04	6.77	7.03
264	NASDAQ	SMCI	Tue, Apr 15, 2008	7.27	7.38	6.74	6.78
263	NASDAQ	SMCI	Mon, Apr 14, 2008	7.42	7.44	7.25	7.27
262	NASDAQ	SMCI	Fri, Apr 11, 2008	7.70	7.70	7.25	7.38
261	NASDAQ	SMCI	Thu, Apr 10, 2008	8.30	8.30	7.47	7.63
260	NASDAQ	SMCI	Wed, Apr 9, 2008	9.50	9.60	9.34	9.43
259	NASDAQ	SMCI	Tue, Apr 8, 2008	9.45	9.74	9.28	9.50
258	NASDAQ	SMCI	Mon, Apr 7, 2008	9.34	9.76	9.29	9.52
257	NASDAQ	SMCI	Fri, Apr 4, 2008	9.00	9.45	8.85	9.33
256	NASDAQ	SMCI	Thu, Apr 3, 2008	8.42	9.24	8.42	9.00
255	NASDAQ	SMCI	Wed, Apr 2, 2008	8.55	8.56	8.44	8.49
254	NASDAQ	SMCI	Tue, Apr 1, 2008	8.44	8.61	8.37	8.55
253	NASDAQ	SMCI	Mon, Mar 31, 2008	8.33	8.46	8.29	8.35
252	NASDAQ	SMCI	Fri, Mar 28, 2008	8.51	8.51	8.25	8.30
251	NASDAQ	SMCI	Thu, Mar 27, 2008	8.58	8.63	8.30	8.49
250	NASDAQ	SMCI	Wed, Mar 26, 2008	8.86	8.86	8.56	8.59
249	NASDAQ	SMCI	Tue, Mar 25, 2008	8.86	9.00	8.81	8.89
248	NASDAQ	SMCI	Mon, Mar 24, 2008	8.90	9.03	8.69	8.80
247	NASDAQ	SMCI	Thu, Mar 20, 2008	8.82	8.89	8.51	8.86
246	NASDAQ	SMCI	Wed, Mar 19, 2008	8.90	9.05	8.81	8.81
245	NASDAQ	SMCI	Tue, Mar 18, 2008	9.00	9.09	8.51	8.78
244	NASDAQ	SMCI	Mon, Mar 17, 2008	8.73	9.00	8.40	8.90
243	NASDAQ	SMCI	Fri, Mar 14, 2008	9.21	9.21	8.85	8.95
242	NASDAQ	SMCI	Thu, Mar 13, 2008	9.05	9.16	8.99	9.15
241	NASDAQ	SMCI	Wed, Mar 12, 2008	9.25	9.30	8.85	8.88
240	NASDAQ	SMCI	Tue, Mar 11, 2008	9.09	9.30	8.91	9.22
239	NASDAQ	SMCI	Mon, Mar 10, 2008	9.33	9.35	8.78	8.84
238	NASDAQ	SMCI	Fri, Mar 7, 2008	9.39	9.52	9.28	9.30
237	NASDAQ	SMCI	Thu, Mar 6, 2008	9.42	9.70	9.40	9.46
236	NASDAQ	SMCI	Wed, Mar 5, 2008	9.32	9.49	9.19	9.49
235	NASDAQ	SMCI	Tue, Mar 4, 2008	9.00	9.37	8.93	9.27
234	NASDAQ	SMCI	Mon, Mar 3, 2008	9.00	9.15	8.90	9.11
233	NASDAQ	SMCI	Fri, Feb 29, 2008	8.90	9.06	8.90	8.98
232	NASDAQ	SMCI	Thu, Feb 28, 2008	8.90	8.99	8.90	8.92
231	NASDAQ	SMCI	Wed, Feb 27, 2008	8.99	9.00	8.90	8.98
230	NASDAQ	SMCI	Tue, Feb 26, 2008	8.90	9.03	8.90	8.98
229	NASDAQ	SMCI	Mon, Feb 25, 2008	8.92	9.05	8.92	8.94
228	NASDAQ	SMCI	Fri, Feb 22, 2008	9.00	9.03	8.93	8.98
227	NASDAQ	SMCI	Thu, Feb 21, 2008	8.98	9.03	8.94	8.98
226	NASDAQ	SMCI	Wed, Feb 20, 2008	8.95	9.01	8.90	8.95
225	NASDAQ	SMCI	Tue, Feb 19, 2008	8.99	9.06	8.94	8.95
224	NASDAQ	SMCI	Fri, Feb 15, 2008	8.98	9.03	8.90	8.93
223	NASDAQ	SMCI	Thu, Feb 14, 2008	9.00	9.05	8.90	9.03
222	NASDAQ	SMCI	Wed, Feb 13, 2008	9.05	9.10	8.95	8.99
221	NASDAQ	SMCI	Tue, Feb 12, 2008	9.06	9.11	8.92	9.02
220	NASDAQ	SMCI	Mon, Feb 11, 2008	8.89	9.20	8.89	9.05
219	NASDAQ	SMCI	Fri, Feb 8, 2008	8.84	9.00	8.81	8.83
218	NASDAQ	SMCI	Thu, Feb 7, 2008	8.90	9.01	8.80	8.99
217	NASDAQ	SMCI	Wed, Feb 6, 2008	8.85	9.05	8.84	8.95
216	NASDAQ	SMCI	Tue, Feb 5, 2008	8.86	9.09	8.64	8.83
215	NASDAQ	SMCI	Mon, Feb 4, 2008	9.50	9.50	8.98	9.03
214	NASDAQ	SMCI	Fri, Feb 1, 2008	9.41	9.72	9.29	9.58
213	NASDAQ	SMCI	Thu, Jan 31, 2008	8.57	10.00	8.57	9.52
212	NASDAQ	SMCI	Wed, Jan 30, 2008	8.30	8.45	8.12	8.30
211	NASDAQ	SMCI	Tue, Jan 29, 2008	8.50	8.50	8.19	8.33
210	NASDAQ	SMCI	Mon, Jan 28, 2008	8.23	8.49	8.20	8.47
209	NASDAQ	SMCI	Fri, Jan 25, 2008	8.09	8.30	8.07	8.26
208	NASDAQ	SMCI	Thu, Jan 24, 2008	8.25	8.34	8.03	8.09
207	NASDAQ	SMCI	Wed, Jan 23, 2008	8.05	8.38	7.90	8.26
206	NASDAQ	SMCI	Tue, Jan 22, 2008	7.70	8.31	7.70	8.26
205	NASDAQ	SMCI	Fri, Jan 18, 2008	8.10	8.33	8.05	8.25
204	NASDAQ	SMCI	Thu, Jan 17, 2008	8.67	8.82	8.21	8.21
203	NASDAQ	SMCI	Wed, Jan 16, 2008	8.47	8.86	8.30	8.80
202	NASDAQ	SMCI	Tue, Jan 15, 2008	8.56	8.70	8.39	8.48
201	NASDAQ	SMCI	Mon, Jan 14, 2008	8.86	9.01	8.60	8.60
200	NASDAQ	SMCI	Fri, Jan 11, 2008	8.97	9.04	8.71	8.81
199	NASDAQ	SMCI	Thu, Jan 10, 2008	9.02	9.10	8.95	9.05
198	NASDAQ	SMCI	Wed, Jan 9, 2008	9.03	9.12	8.81	9.05
197	NASDAQ	SMCI	Tue, Jan 8, 2008	9.00	9.20	8.95	9.06
196	NASDAQ	SMCI	Mon, Jan 7, 2008	8.69	9.15	8.69	9.07
195	NASDAQ	SMCI	Fri, Jan 4, 2008	8.99	8.99	8.38	8.68
194	NASDAQ	SMCI	Thu, Jan 3, 2008	8.39	9.05	8.36	8.97
193	NASDAQ	SMCI	Wed, Jan 2, 2008	7.70	8.56	7.70	8.43
192	NASDAQ	SMCI	Mon, Dec 31, 2007	8.07	8.16	7.67	7.67
191	NASDAQ	SMCI	Fri, Dec 28, 2007	8.27	8.37	8.10	8.13
190	NASDAQ	SMCI	Thu, Dec 27, 2007	8.60	8.60	8.37	8.39
189	NASDAQ	SMCI	Wed, Dec 26, 2007	8.54	8.60	8.39	8.60
188	NASDAQ	SMCI	Mon, Dec 24, 2007	8.56	8.60	8.52	8.59
187	NASDAQ	SMCI	Fri, Dec 21, 2007	8.56	8.59	8.27	8.52
186	NASDAQ	SMCI	Thu, Dec 20, 2007	8.40	8.45	8.32	8.45
185	NASDAQ	SMCI	Wed, Dec 19, 2007	8.33	8.42	8.14	8.33
184	NASDAQ	SMCI	Tue, Dec 18, 2007	8.27	8.41	8.21	8.27
183	NASDAQ	SMCI	Mon, Dec 17, 2007	8.36	8.40	8.25	8.28
182	NASDAQ	SMCI	Fri, Dec 14, 2007	8.46	8.59	8.30	8.40
181	NASDAQ	SMCI	Thu, Dec 13, 2007	8.37	8.59	8.26	8.51
180	NASDAQ	SMCI	Wed, Dec 12, 2007	8.58	8.67	8.38	8.46
179	NASDAQ	SMCI	Tue, Dec 11, 2007	8.81	8.91	8.46	8.47
178	NASDAQ	SMCI	Mon, Dec 10, 2007	8.82	9.09	8.78	8.81
177	NASDAQ	SMCI	Fri, Dec 7, 2007	8.69	9.10	8.69	8.85
176	NASDAQ	SMCI	Thu, Dec 6, 2007	8.53	9.03	8.52	8.95
175	NASDAQ	SMCI	Wed, Dec 5, 2007	8.53	8.69	8.45	8.56
174	NASDAQ	SMCI	Tue, Dec 4, 2007	8.41	8.66	8.27	8.48
173	NASDAQ	SMCI	Mon, Dec 3, 2007	8.31	8.52	8.26	8.43
172	NASDAQ	SMCI	Fri, Nov 30, 2007	8.75	8.75	8.26	8.26
171	NASDAQ	SMCI	Thu, Nov 29, 2007	8.87	8.94	8.47	8.70
170	NASDAQ	SMCI	Wed, Nov 28, 2007	8.90	8.99	8.77	8.91
169	NASDAQ	SMCI	Tue, Nov 27, 2007	8.95	9.13	8.75	8.90
168	NASDAQ	SMCI	Mon, Nov 26, 2007	8.74	9.14	8.68	8.86
167	NASDAQ	SMCI	Fri, Nov 23, 2007	8.94	8.94	8.54	8.75
166	NASDAQ	SMCI	Wed, Nov 21, 2007	9.30	9.30	8.85	8.91
165	NASDAQ	SMCI	Tue, Nov 20, 2007	9.24	9.29	8.87	9.29
164	NASDAQ	SMCI	Mon, Nov 19, 2007	9.12	9.29	9.01	9.26
163	NASDAQ	SMCI	Fri, Nov 16, 2007	8.79	9.18	8.72	9.18
162	NASDAQ	SMCI	Thu, Nov 15, 2007	8.95	9.00	8.64	8.75
161	NASDAQ	SMCI	Wed, Nov 14, 2007	9.09	9.10	8.79	8.98
160	NASDAQ	SMCI	Tue, Nov 13, 2007	8.35	8.94	8.35	8.94
159	NASDAQ	SMCI	Mon, Nov 12, 2007	8.37	8.48	8.17	8.32
158	NASDAQ	SMCI	Fri, Nov 9, 2007	8.36	8.63	8.06	8.40
157	NASDAQ	SMCI	Thu, Nov 8, 2007	9.00	9.08	8.21	8.44
156	NASDAQ	SMCI	Wed, Nov 7, 2007	9.03	9.09	8.88	8.95
155	NASDAQ	SMCI	Tue, Nov 6, 2007	8.80	9.05	8.75	8.99
154	NASDAQ	SMCI	Mon, Nov 5, 2007	9.48	9.48	8.45	8.77
153	NASDAQ	SMCI	Fri, Nov 2, 2007	9.35	9.64	9.35	9.51
152	NASDAQ	SMCI	Thu, Nov 1, 2007	10.05	10.05	9.31	9.32
151	NASDAQ	SMCI	Wed, Oct 31, 2007	9.96	10.37	9.96	10.05
150	NASDAQ	SMCI	Tue, Oct 30, 2007	10.07	10.10	9.87	9.91
149	NASDAQ	SMCI	Mon, Oct 29, 2007	9.99	10.20	9.99	10.10
148	NASDAQ	SMCI	Fri, Oct 26, 2007	9.86	10.12	9.70	10.03
147	NASDAQ	SMCI	Thu, Oct 25, 2007	9.82	9.95	9.65	9.80
146	NASDAQ	SMCI	Wed, Oct 24, 2007	9.81	9.91	9.40	9.84
145	NASDAQ	SMCI	Tue, Oct 23, 2007	9.72	9.94	9.36	9.85
144	NASDAQ	SMCI	Mon, Oct 22, 2007	9.70	9.75	9.48	9.68
143	NASDAQ	SMCI	Fri, Oct 19, 2007	9.97	9.97	9.75	9.76
142	NASDAQ	SMCI	Thu, Oct 18, 2007	9.87	10.01	9.80	9.99
141	NASDAQ	SMCI	Wed, Oct 17, 2007	10.00	10.02	9.83	9.93
140	NASDAQ	SMCI	Tue, Oct 16, 2007	9.80	9.98	9.75	9.98
139	NASDAQ	SMCI	Mon, Oct 15, 2007	9.94	9.94	9.76	9.86
138	NASDAQ	SMCI	Fri, Oct 12, 2007	9.75	10.00	9.72	9.97
137	NASDAQ	SMCI	Thu, Oct 11, 2007	10.01	10.23	9.75	9.89
136	NASDAQ	SMCI	Wed, Oct 10, 2007	9.97	10.03	9.90	10.00
135	NASDAQ	SMCI	Tue, Oct 9, 2007	10.03	10.10	9.88	9.93
134	NASDAQ	SMCI	Mon, Oct 8, 2007	9.90	10.10	9.75	10.03
133	NASDAQ	SMCI	Fri, Oct 5, 2007	9.75	9.86	9.74	9.85
132	NASDAQ	SMCI	Thu, Oct 4, 2007	9.73	9.88	9.69	9.70
131	NASDAQ	SMCI	Wed, Oct 3, 2007	9.84	10.10	9.77	10.08
130	NASDAQ	SMCI	Tue, Oct 2, 2007	9.74	9.95	9.60	9.88
129	NASDAQ	SMCI	Mon, Oct 1, 2007	9.66	9.86	9.52	9.79
128	NASDAQ	SMCI	Fri, Sep 28, 2007	9.84	9.88	9.72	9.76
127	NASDAQ	SMCI	Thu, Sep 27, 2007	10.00	10.00	9.80	9.84
126	NASDAQ	SMCI	Wed, Sep 26, 2007	9.79	10.16	9.71	10.01
125	NASDAQ	SMCI	Tue, Sep 25, 2007	9.53	9.80	9.27	9.75
124	NASDAQ	SMCI	Mon, Sep 24, 2007	9.81	9.92	9.47	9.58
123	NASDAQ	SMCI	Fri, Sep 21, 2007	9.98	9.99	9.80	9.84
122	NASDAQ	SMCI	Thu, Sep 20, 2007	9.91	9.96	9.78	9.93
121	NASDAQ	SMCI	Wed, Sep 19, 2007	9.49	9.89	9.49	9.88
120	NASDAQ	SMCI	Tue, Sep 18, 2007	9.07	9.53	8.95	9.49
119	NASDAQ	SMCI	Mon, Sep 17, 2007	9.25	9.27	9.00	9.05
118	NASDAQ	SMCI	Fri, Sep 14, 2007	9.13	9.22	9.00	9.22
117	NASDAQ	SMCI	Thu, Sep 13, 2007	9.40	9.54	9.06	9.21
116	NASDAQ	SMCI	Wed, Sep 12, 2007	9.29	9.63	9.16	9.35
115	NASDAQ	SMCI	Tue, Sep 11, 2007	8.77	9.27	8.77	9.18
114	NASDAQ	SMCI	Mon, Sep 10, 2007	8.51	8.94	8.50	8.73
113	NASDAQ	SMCI	Fri, Sep 7, 2007	8.33	8.53	8.25	8.49
112	NASDAQ	SMCI	Thu, Sep 6, 2007	8.37	8.59	8.37	8.37
111	NASDAQ	SMCI	Wed, Sep 5, 2007	8.34	8.41	8.33	8.33
110	NASDAQ	SMCI	Tue, Sep 4, 2007	8.38	8.48	8.31	8.38
109	NASDAQ	SMCI	Fri, Aug 31, 2007	8.44	8.44	8.28	8.34
108	NASDAQ	SMCI	Thu, Aug 30, 2007	8.40	8.44	8.25	8.35
107	NASDAQ	SMCI	Wed, Aug 29, 2007	8.45	8.45	8.35	8.40
106	NASDAQ	SMCI	Tue, Aug 28, 2007	8.40	8.43	8.35	8.38
105	NASDAQ	SMCI	Mon, Aug 27, 2007	8.41	8.48	8.37	8.39
104	NASDAQ	SMCI	Fri, Aug 24, 2007	8.21	8.46	8.21	8.37
103	NASDAQ	SMCI	Thu, Aug 23, 2007	8.48	8.52	8.36	8.37
102	NASDAQ	SMCI	Wed, Aug 22, 2007	8.52	8.58	8.39	8.41
101	NASDAQ	SMCI	Tue, Aug 21, 2007	8.48	8.60	8.44	8.48
100	NASDAQ	SMCI	Mon, Aug 20, 2007	8.60	8.64	8.47	8.55
99	NASDAQ	SMCI	Fri, Aug 17, 2007	8.65	8.65	8.24	8.54
98	NASDAQ	SMCI	Thu, Aug 16, 2007	8.70	8.80	8.23	8.40
97	NASDAQ	SMCI	Wed, Aug 15, 2007	8.68	8.90	8.68	8.70
96	NASDAQ	SMCI	Tue, Aug 14, 2007	8.67	8.81	8.67	8.74
95	NASDAQ	SMCI	Mon, Aug 13, 2007	8.77	8.80	8.62	8.72
94	NASDAQ	SMCI	Fri, Aug 10, 2007	8.85	9.01	8.50	8.75
93	NASDAQ	SMCI	Thu, Aug 9, 2007	9.07	9.25	8.76	9.00
92	NASDAQ	SMCI	Wed, Aug 8, 2007	8.91	8.96	8.62	8.75
91	NASDAQ	SMCI	Tue, Aug 7, 2007	8.72	8.75	8.56	8.61
90	NASDAQ	SMCI	Mon, Aug 6, 2007	8.97	8.97	8.55	8.64
89	NASDAQ	SMCI	Fri, Aug 3, 2007	9.26	9.26	8.90	8.90
88	NASDAQ	SMCI	Thu, Aug 2, 2007	9.14	9.39	8.96	9.17
87	NASDAQ	SMCI	Wed, Aug 1, 2007	8.90	9.34	8.90	9.15
86	NASDAQ	SMCI	Tue, Jul 31, 2007	9.00	9.15	8.95	8.95
85	NASDAQ	SMCI	Mon, Jul 30, 2007	9.32	9.33	8.55	8.89
84	NASDAQ	SMCI	Fri, Jul 27, 2007	9.71	9.74	9.32	9.34
83	NASDAQ	SMCI	Thu, Jul 26, 2007	9.87	10.00	9.50	9.72
82	NASDAQ	SMCI	Wed, Jul 25, 2007	10.04	10.05	9.85	10.03
81	NASDAQ	SMCI	Tue, Jul 24, 2007	10.00	10.05	9.94	10.00
80	NASDAQ	SMCI	Mon, Jul 23, 2007	10.00	10.09	9.93	10.00
79	NASDAQ	SMCI	Fri, Jul 20, 2007	9.97	10.00	9.63	9.96
78	NASDAQ	SMCI	Thu, Jul 19, 2007	9.92	9.99	9.90	9.99
77	NASDAQ	SMCI	Wed, Jul 18, 2007	9.85	9.93	9.80	9.90
76	NASDAQ	SMCI	Tue, Jul 17, 2007	9.68	9.90	9.68	9.85
75	NASDAQ	SMCI	Mon, Jul 16, 2007	9.40	9.89	9.37	9.79
74	NASDAQ	SMCI	Fri, Jul 13, 2007	9.87	9.91	9.34	9.41
73	NASDAQ	SMCI	Thu, Jul 12, 2007	10.00	10.04	9.80	9.91
72	NASDAQ	SMCI	Wed, Jul 11, 2007	10.16	10.20	9.95	10.00
71	NASDAQ	SMCI	Tue, Jul 10, 2007	10.25	10.25	9.99	10.00
70	NASDAQ	SMCI	Mon, Jul 9, 2007	10.14	10.27	10.05	10.21
69	NASDAQ	SMCI	Fri, Jul 6, 2007	10.38	10.38	10.10	10.18
68	NASDAQ	SMCI	Thu, Jul 5, 2007	10.39	10.52	10.19	10.27
67	NASDAQ	SMCI	Tue, Jul 3, 2007	10.03	10.52	10.03	10.43
66	NASDAQ	SMCI	Mon, Jul 2, 2007	10.08	10.22	10.00	10.04
65	NASDAQ	SMCI	Fri, Jun 29, 2007	10.10	10.27	10.00	10.01
64	NASDAQ	SMCI	Thu, Jun 28, 2007	10.39	10.39	9.91	10.08
63	NASDAQ	SMCI	Wed, Jun 27, 2007	10.20	10.49	10.20	10.41
62	NASDAQ	SMCI	Tue, Jun 26, 2007	10.49	10.51	10.20	10.24
61	NASDAQ	SMCI	Mon, Jun 25, 2007	10.53	10.80	10.28	10.47
60	NASDAQ	SMCI	Fri, Jun 22, 2007	10.99	11.14	10.52	10.53
59	NASDAQ	SMCI	Thu, Jun 21, 2007	11.10	11.11	10.86	10.99
58	NASDAQ	SMCI	Wed, Jun 20, 2007	10.97	11.30	10.91	10.97
57	NASDAQ	SMCI	Tue, Jun 19, 2007	10.86	11.35	10.72	10.88
56	NASDAQ	SMCI	Mon, Jun 18, 2007	10.89	10.89	10.50	10.75
55	NASDAQ	SMCI	Fri, Jun 15, 2007	11.00	11.00	10.68	10.74
54	NASDAQ	SMCI	Thu, Jun 14, 2007	10.80	10.92	10.70	10.76
53	NASDAQ	SMCI	Wed, Jun 13, 2007	10.99	10.99	10.55	10.66
52	NASDAQ	SMCI	Tue, Jun 12, 2007	10.41	11.13	10.41	10.73
51	NASDAQ	SMCI	Mon, Jun 11, 2007	10.55	10.80	10.25	10.51
50	NASDAQ	SMCI	Fri, Jun 8, 2007	11.33	11.33	10.17	10.65
49	NASDAQ	SMCI	Thu, Jun 7, 2007	11.30	11.34	11.10	11.15
48	NASDAQ	SMCI	Wed, Jun 6, 2007	11.50	11.54	11.00	11.20
47	NASDAQ	SMCI	Tue, Jun 5, 2007	11.30	11.85	11.03	11.43
46	NASDAQ	SMCI	Mon, Jun 4, 2007	10.05	10.67	10.02	10.56
45	NASDAQ	SMCI	Fri, Jun 1, 2007	10.11	10.11	10.01	10.04
44	NASDAQ	SMCI	Thu, May 31, 2007	10.03	10.08	9.96	10.06
43	NASDAQ	SMCI	Wed, May 30, 2007	10.01	10.03	9.95	10.03
42	NASDAQ	SMCI	Tue, May 29, 2007	10.00	10.06	9.92	10.03
41	NASDAQ	SMCI	Fri, May 25, 2007	9.92	10.05	9.92	10.04
40	NASDAQ	SMCI	Thu, May 24, 2007	9.97	10.08	9.93	9.99
39	NASDAQ	SMCI	Wed, May 23, 2007	9.96	10.12	9.96	10.00
38	NASDAQ	SMCI	Tue, May 22, 2007	9.95	10.11	9.95	10.04
37	NASDAQ	SMCI	Mon, May 21, 2007	10.01	10.09	9.92	10.04
36	NASDAQ	SMCI	Fri, May 18, 2007	10.00	10.10	9.74	10.02
35	NASDAQ	SMCI	Thu, May 17, 2007	10.00	10.08	10.00	10.02
34	NASDAQ	SMCI	Wed, May 16, 2007	10.20	10.39	10.00	10.10
33	NASDAQ	SMCI	Tue, May 15, 2007	10.20	10.43	10.20	10.24
32	NASDAQ	SMCI	Mon, May 14, 2007	10.44	10.50	10.20	10.43
31	NASDAQ	SMCI	Fri, May 11, 2007	10.22	10.50	10.00	10.40
30	NASDAQ	SMCI	Thu, May 10, 2007	10.87	10.87	9.96	10.15
29	NASDAQ	SMCI	Wed, May 9, 2007	10.89	11.35	10.50	11.24
28	NASDAQ	SMCI	Tue, May 8, 2007	10.50	10.60	10.45	10.50
27	NASDAQ	SMCI	Mon, May 7, 2007	10.76	11.05	10.40	10.57
26	NASDAQ	SMCI	Fri, May 4, 2007	10.40	10.60	10.37	10.58
25	NASDAQ	SMCI	Thu, May 3, 2007	10.41	10.50	10.31	10.43
24	NASDAQ	SMCI	Wed, May 2, 2007	10.53	10.64	10.40	10.40
23	NASDAQ	SMCI	Tue, May 1, 2007	10.50	10.90	10.10	10.49
22	NASDAQ	SMCI	Mon, Apr 30, 2007	10.20	11.06	10.20	10.41
21	NASDAQ	SMCI	Fri, Apr 27, 2007	10.11	10.40	9.99	10.20
20	NASDAQ	SMCI	Thu, Apr 26, 2007	10.47	10.47	10.12	10.19
19	NASDAQ	SMCI	Wed, Apr 25, 2007	9.80	10.49	9.80	10.35
18	NASDAQ	SMCI	Tue, Apr 24, 2007	9.90	10.00	9.73	9.83
17	NASDAQ	SMCI	Mon, Apr 23, 2007	9.77	10.07	9.77	9.85
16	NASDAQ	SMCI	Fri, Apr 20, 2007	10.07	10.07	9.79	9.86
15	NASDAQ	SMCI	Thu, Apr 19, 2007	10.19	10.29	9.82	9.89
14	NASDAQ	SMCI	Wed, Apr 18, 2007	10.43	10.50	10.04	10.37
13	NASDAQ	SMCI	Tue, Apr 17, 2007	10.25	10.40	10.06	10.25
12	NASDAQ	SMCI	Mon, Apr 16, 2007	9.70	10.25	9.60	10.15
11	NASDAQ	SMCI	Fri, Apr 13, 2007	9.98	9.98	9.66	9.74
10	NASDAQ	SMCI	Thu, Apr 12, 2007	9.50	9.97	9.50	9.85
9	NASDAQ	SMCI	Wed, Apr 11, 2007	9.71	9.86	9.50	9.54
8	NASDAQ	SMCI	Tue, Apr 10, 2007	9.96	10.12	9.66	9.80
7	NASDAQ	SMCI	Mon, Apr 9, 2007	9.95	10.36	9.88	10.00
6	NASDAQ	SMCI	Thu, Apr 5, 2007	10.02	10.25	9.52	9.80
5	NASDAQ	SMCI	Wed, Apr 4, 2007	10.40	10.99	10.03	10.16
4	NASDAQ	SMCI	Tue, Apr 3, 2007	10.70	11.66	10.40	10.58
3	NASDAQ	SMCI	Mon, Apr 2, 2007	9.00	10.59	8.99	10.38
2	NASDAQ	SMCI	Fri, Mar 30, 2007	8.83	9.00	8.55	8.99
1	NASDAQ	SMCI	Thu, Mar 29, 2007	8.85	9.31	8.66	8.76
#	Exchange	Symbol	Date	Open	High	Low	Close

Super Micro Computer Inc NASDAQ:SMCI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024