Below are the 2876 trading days of historical prices for SMLP.
# | Exchange | Symbol | Date | Open | High | Low | Close | 2876 | NYSE | SMLP | Wed, Mar 6, 2024 | 19.28 | 20.72 | 19.24 | 20.69 | 2875 | NYSE | SMLP | Tue, Mar 5, 2024 | 19.66 | 19.70 | 19.00 | 19.28 | 2874 | NYSE | SMLP | Mon, Mar 4, 2024 | 19.27 | 20.13 | 18.89 | 19.63 | 2873 | NYSE | SMLP | Fri, Mar 1, 2024 | 19.05 | 19.83 | 19.00 | 19.49 | 2872 | NYSE | SMLP | Thu, Feb 29, 2024 | 19.35 | 20.14 | 19.35 | 19.55 | 2871 | NYSE | SMLP | Wed, Feb 28, 2024 | 19.50 | 19.75 | 18.55 | 19.34 | 2870 | NYSE | SMLP | Tue, Feb 27, 2024 | 19.53 | 19.78 | 19.07 | 19.55 | 2869 | NYSE | SMLP | Mon, Feb 26, 2024 | 19.00 | 19.79 | 19.00 | 19.39 | 2868 | NYSE | SMLP | Fri, Feb 23, 2024 | 17.35 | 19.48 | 17.11 | 19.34 | 2867 | NYSE | SMLP | Thu, Feb 22, 2024 | 17.55 | 17.70 | 17.23 | 17.23 | 2866 | NYSE | SMLP | Wed, Feb 21, 2024 | 17.40 | 17.87 | 17.21 | 17.35 | 2865 | NYSE | SMLP | Tue, Feb 20, 2024 | 17.27 | 17.49 | 17.03 | 17.03 | 2864 | NYSE | SMLP | Fri, Feb 16, 2024 | 16.50 | 17.55 | 16.50 | 17.20 | 2863 | NYSE | SMLP | Thu, Feb 15, 2024 | 16.00 | 17.07 | 15.85 | 16.79 | 2862 | NYSE | SMLP | Wed, Feb 14, 2024 | 17.00 | 17.00 | 15.76 | 15.90 | 2861 | NYSE | SMLP | Tue, Feb 13, 2024 | 16.69 | 17.15 | 16.45 | 16.61 | 2860 | NYSE | SMLP | Mon, Feb 12, 2024 | 16.67 | 17.22 | 16.60 | 16.73 | 2859 | NYSE | SMLP | Fri, Feb 9, 2024 | 16.60 | 16.84 | 16.60 | 16.84 | 2858 | NYSE | SMLP | Thu, Feb 8, 2024 | 16.73 | 17.02 | 16.40 | 16.86 | 2857 | NYSE | SMLP | Wed, Feb 7, 2024 | 16.53 | 16.78 | 16.44 | 16.59 | 2856 | NYSE | SMLP | Tue, Feb 6, 2024 | 15.87 | 17.23 | 15.70 | 16.95 | 2855 | NYSE | SMLP | Mon, Feb 5, 2024 | 16.37 | 16.37 | 15.56 | 15.69 | 2854 | NYSE | SMLP | Fri, Feb 2, 2024 | 16.13 | 16.33 | 16.13 | 16.33 | 2853 | NYSE | SMLP | Thu, Feb 1, 2024 | 16.15 | 16.39 | 16.15 | 16.24 | 2852 | NYSE | SMLP | Wed, Jan 31, 2024 | 16.55 | 16.78 | 16.14 | 16.23 | 2851 | NYSE | SMLP | Tue, Jan 30, 2024 | 16.69 | 16.76 | 16.65 | 16.72 | 2850 | NYSE | SMLP | Mon, Jan 29, 2024 | 16.60 | 16.91 | 16.38 | 16.89 | 2849 | NYSE | SMLP | Fri, Jan 26, 2024 | 16.41 | 16.75 | 16.25 | 16.62 | 2848 | NYSE | SMLP | Thu, Jan 25, 2024 | 16.50 | 16.50 | 16.20 | 16.49 | 2847 | NYSE | SMLP | Wed, Jan 24, 2024 | 16.45 | 16.72 | 15.93 | 16.31 | 2846 | NYSE | SMLP | Tue, Jan 23, 2024 | 16.56 | 16.81 | 16.23 | 16.60 | 2845 | NYSE | SMLP | Mon, Jan 22, 2024 | 16.25 | 17.00 | 16.24 | 16.89 | 2844 | NYSE | SMLP | Fri, Jan 19, 2024 | 16.25 | 16.61 | 16.00 | 16.28 | 2843 | NYSE | SMLP | Thu, Jan 18, 2024 | 16.52 | 16.82 | 16.10 | 16.10 | 2842 | NYSE | SMLP | Wed, Jan 17, 2024 | 17.10 | 17.25 | 16.68 | 16.74 | 2841 | NYSE | SMLP | Tue, Jan 16, 2024 | 17.34 | 17.69 | 17.05 | 17.34 | 2840 | NYSE | SMLP | Fri, Jan 12, 2024 | 17.25 | 17.38 | 17.25 | 17.34 | 2839 | NYSE | SMLP | Thu, Jan 11, 2024 | 17.15 | 17.48 | 16.88 | 17.00 | 2838 | NYSE | SMLP | Wed, Jan 10, 2024 | 17.00 | 17.51 | 17.00 | 17.13 | 2837 | NYSE | SMLP | Tue, Jan 9, 2024 | 17.55 | 17.55 | 17.09 | 17.22 | 2836 | NYSE | SMLP | Mon, Jan 8, 2024 | 17.74 | 17.74 | 17.35 | 17.35 | 2835 | NYSE | SMLP | Fri, Jan 5, 2024 | 18.11 | 18.35 | 17.69 | 17.77 | 2834 | NYSE | SMLP | Thu, Jan 4, 2024 | 17.80 | 18.44 | 17.75 | 18.44 | 2833 | NYSE | SMLP | Wed, Jan 3, 2024 | 18.00 | 18.01 | 17.61 | 17.96 | 2832 | NYSE | SMLP | Tue, Jan 2, 2024 | 18.20 | 18.20 | 17.94 | 18.00 | 2831 | NYSE | SMLP | Fri, Dec 29, 2023 | 18.25 | 18.25 | 17.91 | 17.91 | 2830 | NYSE | SMLP | Thu, Dec 28, 2023 | 17.88 | 18.46 | 17.88 | 18.25 | 2829 | NYSE | SMLP | Wed, Dec 27, 2023 | 18.29 | 18.32 | 18.00 | 18.15 | 2828 | NYSE | SMLP | Tue, Dec 26, 2023 | 17.95 | 18.70 | 17.90 | 17.95 | 2827 | NYSE | SMLP | Fri, Dec 22, 2023 | 17.97 | 18.16 | 17.83 | 17.86 | 2826 | NYSE | SMLP | Thu, Dec 21, 2023 | 18.32 | 18.32 | 17.76 | 18.00 | 2825 | NYSE | SMLP | Wed, Dec 20, 2023 | 17.52 | 18.42 | 17.52 | 17.85 | 2824 | NYSE | SMLP | Tue, Dec 19, 2023 | 17.50 | 18.09 | 17.21 | 17.73 | 2823 | NYSE | SMLP | Mon, Dec 18, 2023 | 17.58 | 18.48 | 17.31 | 17.39 | 2822 | NYSE | SMLP | Fri, Dec 15, 2023 | 18.33 | 18.33 | 17.24 | 17.24 | 2821 | NYSE | SMLP | Thu, Dec 14, 2023 | 18.09 | 19.21 | 18.06 | 18.31 | 2820 | NYSE | SMLP | Wed, Dec 13, 2023 | 17.74 | 18.91 | 17.25 | 17.86 | 2819 | NYSE | SMLP | Tue, Dec 12, 2023 | 17.48 | 18.07 | 17.15 | 17.45 | 2818 | NYSE | SMLP | Mon, Dec 11, 2023 | 17.72 | 18.55 | 17.25 | 17.75 | 2817 | NYSE | SMLP | Fri, Dec 8, 2023 | 18.17 | 18.33 | 17.72 | 18.02 | 2816 | NYSE | SMLP | Thu, Dec 7, 2023 | 18.50 | 18.91 | 17.86 | 17.99 | 2815 | NYSE | SMLP | Wed, Dec 6, 2023 | 19.56 | 19.56 | 18.17 | 18.24 | 2814 | NYSE | SMLP | Tue, Dec 5, 2023 | 19.25 | 19.25 | 18.79 | 18.79 | 2813 | NYSE | SMLP | Mon, Dec 4, 2023 | 19.87 | 20.99 | 18.84 | 19.26 | 2812 | NYSE | SMLP | Fri, Dec 1, 2023 | 19.77 | 20.45 | 19.34 | 19.68 | 2811 | NYSE | SMLP | Thu, Nov 30, 2023 | 20.75 | 21.00 | 19.87 | 20.70 | 2810 | NYSE | SMLP | Wed, Nov 29, 2023 | 18.59 | 20.93 | 18.54 | 20.75 | 2809 | NYSE | SMLP | Tue, Nov 28, 2023 | 19.04 | 19.13 | 18.60 | 18.80 | 2808 | NYSE | SMLP | Mon, Nov 27, 2023 | 18.26 | 19.40 | 18.26 | 18.75 | 2807 | NYSE | SMLP | Fri, Nov 24, 2023 | 19.33 | 19.33 | 18.59 | 19.13 | 2806 | NYSE | SMLP | Wed, Nov 22, 2023 | 18.14 | 18.96 | 18.07 | 18.80 | 2805 | NYSE | SMLP | Tue, Nov 21, 2023 | 19.00 | 19.22 | 18.25 | 18.25 | 2804 | NYSE | SMLP | Mon, Nov 20, 2023 | 19.28 | 19.49 | 18.81 | 19.00 | 2803 | NYSE | SMLP | Fri, Nov 17, 2023 | 19.18 | 19.72 | 19.00 | 19.12 | 2802 | NYSE | SMLP | Thu, Nov 16, 2023 | 20.01 | 20.01 | 18.76 | 18.77 | 2801 | NYSE | SMLP | Wed, Nov 15, 2023 | 20.47 | 21.11 | 19.95 | 20.22 | 2800 | NYSE | SMLP | Tue, Nov 14, 2023 | 20.48 | 21.40 | 20.18 | 20.85 | 2799 | NYSE | SMLP | Mon, Nov 13, 2023 | 19.95 | 21.00 | 19.76 | 20.86 | 2798 | NYSE | SMLP | Fri, Nov 10, 2023 | 19.54 | 20.72 | 19.52 | 20.42 | 2797 | NYSE | SMLP | Thu, Nov 9, 2023 | 19.82 | 20.96 | 19.77 | 19.99 | 2796 | NYSE | SMLP | Wed, Nov 8, 2023 | 19.51 | 20.16 | 19.50 | 19.81 | 2795 | NYSE | SMLP | Tue, Nov 7, 2023 | 20.00 | 20.25 | 19.52 | 19.93 | 2794 | NYSE | SMLP | Mon, Nov 6, 2023 | 19.98 | 20.45 | 19.47 | 20.29 | 2793 | NYSE | SMLP | Fri, Nov 3, 2023 | 19.64 | 20.73 | 19.42 | 19.90 | 2792 | NYSE | SMLP | Thu, Nov 2, 2023 | 19.13 | 20.30 | 19.13 | 19.94 | 2791 | NYSE | SMLP | Wed, Nov 1, 2023 | 18.96 | 19.61 | 18.28 | 19.31 | 2790 | NYSE | SMLP | Tue, Oct 31, 2023 | 19.04 | 19.04 | 18.34 | 18.95 | 2789 | NYSE | SMLP | Mon, Oct 30, 2023 | 18.17 | 19.45 | 18.17 | 18.79 | 2788 | NYSE | SMLP | Fri, Oct 27, 2023 | 17.73 | 18.45 | 17.71 | 18.30 | 2787 | NYSE | SMLP | Thu, Oct 26, 2023 | 18.82 | 18.82 | 18.15 | 18.59 | 2786 | NYSE | SMLP | Wed, Oct 25, 2023 | 18.85 | 18.98 | 18.60 | 18.64 | 2785 | NYSE | SMLP | Tue, Oct 24, 2023 | 19.00 | 19.36 | 18.35 | 18.44 | 2784 | NYSE | SMLP | Mon, Oct 23, 2023 | 17.41 | 19.73 | 17.40 | 18.55 | 2783 | NYSE | SMLP | Fri, Oct 20, 2023 | 17.68 | 17.68 | 17.00 | 17.45 | 2782 | NYSE | SMLP | Thu, Oct 19, 2023 | 17.90 | 17.99 | 17.19 | 17.44 | 2781 | NYSE | SMLP | Wed, Oct 18, 2023 | 18.05 | 18.61 | 17.75 | 17.86 | 2780 | NYSE | SMLP | Tue, Oct 17, 2023 | 18.02 | 18.50 | 17.66 | 17.66 | 2779 | NYSE | SMLP | Mon, Oct 16, 2023 | 18.36 | 18.96 | 17.95 | 18.14 | 2778 | NYSE | SMLP | Fri, Oct 13, 2023 | 18.30 | 18.98 | 17.85 | 18.41 | 2777 | NYSE | SMLP | Thu, Oct 12, 2023 | 18.97 | 18.97 | 18.06 | 18.50 | 2776 | NYSE | SMLP | Wed, Oct 11, 2023 | 19.34 | 19.77 | 18.52 | 18.52 | 2775 | NYSE | SMLP | Tue, Oct 10, 2023 | 19.64 | 19.75 | 19.00 | 19.34 | 2774 | NYSE | SMLP | Mon, Oct 9, 2023 | 19.48 | 19.92 | 19.10 | 19.22 | 2773 | NYSE | SMLP | Fri, Oct 6, 2023 | 19.88 | 19.88 | 19.26 | 19.48 | 2772 | NYSE | SMLP | Thu, Oct 5, 2023 | 19.06 | 20.38 | 18.95 | 20.01 | 2771 | NYSE | SMLP | Wed, Oct 4, 2023 | 17.42 | 19.32 | 17.22 | 19.00 | 2770 | NYSE | SMLP | Tue, Oct 3, 2023 | 15.00 | 17.60 | 15.00 | 17.33 | 2769 | NYSE | SMLP | Mon, Oct 2, 2023 | 13.82 | 13.99 | 13.52 | 13.65 | 2768 | NYSE | SMLP | Fri, Sep 29, 2023 | 13.92 | 14.15 | 13.79 | 13.85 | 2767 | NYSE | SMLP | Thu, Sep 28, 2023 | 13.60 | 14.06 | 13.56 | 13.89 | 2766 | NYSE | SMLP | Wed, Sep 27, 2023 | 13.45 | 13.62 | 13.26 | 13.58 | 2765 | NYSE | SMLP | Tue, Sep 26, 2023 | 13.28 | 13.34 | 13.28 | 13.33 | 2764 | NYSE | SMLP | Mon, Sep 25, 2023 | 13.63 | 13.81 | 13.25 | 13.40 | 2763 | NYSE | SMLP | Fri, Sep 22, 2023 | 13.19 | 14.15 | 13.19 | 13.45 | 2762 | NYSE | SMLP | Thu, Sep 21, 2023 | 13.50 | 13.84 | 13.00 | 13.23 | 2761 | NYSE | SMLP | Wed, Sep 20, 2023 | 13.59 | 13.87 | 13.29 | 13.60 | 2760 | NYSE | SMLP | Tue, Sep 19, 2023 | 13.38 | 13.78 | 13.18 | 13.55 | 2759 | NYSE | SMLP | Mon, Sep 18, 2023 | 13.40 | 13.58 | 13.21 | 13.48 | 2758 | NYSE | SMLP | Fri, Sep 15, 2023 | 13.34 | 13.72 | 13.11 | 13.72 | 2757 | NYSE | SMLP | Thu, Sep 14, 2023 | 13.66 | 13.67 | 13.22 | 13.22 | 2756 | NYSE | SMLP | Wed, Sep 13, 2023 | 13.24 | 13.65 | 13.24 | 13.55 | 2755 | NYSE | SMLP | Tue, Sep 12, 2023 | 13.06 | 13.38 | 13.00 | 13.38 | 2754 | NYSE | SMLP | Mon, Sep 11, 2023 | 13.44 | 13.85 | 13.03 | 13.05 | 2753 | NYSE | SMLP | Fri, Sep 8, 2023 | 13.47 | 13.60 | 13.36 | 13.42 | 2752 | NYSE | SMLP | Thu, Sep 7, 2023 | 13.36 | 13.49 | 13.16 | 13.46 | 2751 | NYSE | SMLP | Wed, Sep 6, 2023 | 13.57 | 13.75 | 13.25 | 13.26 | 2750 | NYSE | SMLP | Tue, Sep 5, 2023 | 13.79 | 13.85 | 13.30 | 13.34 | 2749 | NYSE | SMLP | Fri, Sep 1, 2023 | 13.82 | 14.03 | 13.77 | 13.77 | 2748 | NYSE | SMLP | Thu, Aug 31, 2023 | 14.10 | 14.10 | 13.51 | 13.51 | 2747 | NYSE | SMLP | Wed, Aug 30, 2023 | 13.76 | 13.83 | 13.69 | 13.73 | 2746 | NYSE | SMLP | Tue, Aug 29, 2023 | 13.74 | 13.88 | 13.56 | 13.70 | 2745 | NYSE | SMLP | Mon, Aug 28, 2023 | 13.79 | 14.19 | 13.53 | 13.53 | 2744 | NYSE | SMLP | Fri, Aug 25, 2023 | 14.03 | 14.03 | 13.69 | 13.83 | 2743 | NYSE | SMLP | Thu, Aug 24, 2023 | 13.98 | 14.07 | 13.51 | 13.84 | 2742 | NYSE | SMLP | Wed, Aug 23, 2023 | 14.07 | 14.13 | 14.01 | 14.01 | 2741 | NYSE | SMLP | Tue, Aug 22, 2023 | 14.22 | 14.39 | 14.04 | 14.21 | 2740 | NYSE | SMLP | Mon, Aug 21, 2023 | 13.80 | 14.40 | 13.70 | 14.25 | 2739 | NYSE | SMLP | Fri, Aug 18, 2023 | 13.32 | 13.65 | 13.31 | 13.65 | 2738 | NYSE | SMLP | Thu, Aug 17, 2023 | 13.40 | 13.80 | 13.40 | 13.76 | 2737 | NYSE | SMLP | Wed, Aug 16, 2023 | 14.00 | 14.18 | 13.36 | 13.40 | 2736 | NYSE | SMLP | Tue, Aug 15, 2023 | 13.50 | 14.00 | 13.31 | 13.52 | 2735 | NYSE | SMLP | Mon, Aug 14, 2023 | 14.26 | 14.26 | 13.50 | 13.50 | 2734 | NYSE | SMLP | Fri, Aug 11, 2023 | 14.99 | 14.99 | 13.91 | 14.10 | 2733 | NYSE | SMLP | Thu, Aug 10, 2023 | 15.40 | 15.40 | 13.75 | 14.00 | 2732 | NYSE | SMLP | Wed, Aug 9, 2023 | 15.50 | 15.68 | 15.11 | 15.49 | 2731 | NYSE | SMLP | Tue, Aug 8, 2023 | 15.44 | 15.70 | 15.20 | 15.35 | 2730 | NYSE | SMLP | Mon, Aug 7, 2023 | 15.42 | 15.78 | 15.30 | 15.30 | 2729 | NYSE | SMLP | Fri, Aug 4, 2023 | 15.30 | 15.70 | 15.01 | 15.05 | 2728 | NYSE | SMLP | Thu, Aug 3, 2023 | 15.25 | 15.30 | 15.24 | 15.27 | 2727 | NYSE | SMLP | Wed, Aug 2, 2023 | 15.77 | 15.77 | 15.00 | 15.16 | 2726 | NYSE | SMLP | Tue, Aug 1, 2023 | 16.02 | 16.02 | 15.75 | 15.77 | 2725 | NYSE | SMLP | Mon, Jul 31, 2023 | 15.82 | 16.20 | 15.81 | 16.06 | 2724 | NYSE | SMLP | Fri, Jul 28, 2023 | 15.80 | 15.83 | 15.55 | 15.77 | 2723 | NYSE | SMLP | Thu, Jul 27, 2023 | 15.75 | 16.04 | 15.50 | 15.69 | 2722 | NYSE | SMLP | Wed, Jul 26, 2023 | 15.66 | 15.89 | 15.49 | 15.78 | 2721 | NYSE | SMLP | Tue, Jul 25, 2023 | 15.85 | 15.91 | 15.50 | 15.50 | 2720 | NYSE | SMLP | Mon, Jul 24, 2023 | 15.90 | 15.90 | 15.68 | 15.86 | 2719 | NYSE | SMLP | Fri, Jul 21, 2023 | 15.45 | 15.85 | 15.07 | 15.83 | 2718 | NYSE | SMLP | Thu, Jul 20, 2023 | 15.72 | 15.72 | 15.35 | 15.54 | 2717 | NYSE | SMLP | Wed, Jul 19, 2023 | 15.58 | 15.97 | 15.28 | 15.28 | 2716 | NYSE | SMLP | Tue, Jul 18, 2023 | 16.38 | 16.38 | 15.40 | 15.40 | 2715 | NYSE | SMLP | Mon, Jul 17, 2023 | 16.00 | 16.00 | 15.25 | 15.25 | 2714 | NYSE | SMLP | Fri, Jul 14, 2023 | 15.58 | 16.00 | 15.58 | 16.00 | 2713 | NYSE | SMLP | Thu, Jul 13, 2023 | 15.75 | 15.94 | 15.57 | 15.93 | 2712 | NYSE | SMLP | Wed, Jul 12, 2023 | 15.75 | 16.38 | 15.55 | 15.55 | 2711 | NYSE | SMLP | Tue, Jul 11, 2023 | 16.00 | 16.38 | 15.30 | 15.45 | 2710 | NYSE | SMLP | Mon, Jul 10, 2023 | 16.24 | 16.38 | 15.76 | 16.20 | 2709 | NYSE | SMLP | Fri, Jul 7, 2023 | 15.84 | 16.34 | 15.66 | 16.34 | 2708 | NYSE | SMLP | Thu, Jul 6, 2023 | 16.11 | 16.18 | 15.82 | 16.09 | 2707 | NYSE | SMLP | Wed, Jul 5, 2023 | 16.15 | 16.35 | 16.15 | 16.23 | 2706 | NYSE | SMLP | Mon, Jul 3, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 2705 | NYSE | SMLP | Fri, Jun 30, 2023 | 15.87 | 16.50 | 15.87 | 16.25 | 2704 | NYSE | SMLP | Thu, Jun 29, 2023 | 15.69 | 15.75 | 15.68 | 15.75 | 2703 | NYSE | SMLP | Wed, Jun 28, 2023 | 15.52 | 15.94 | 15.52 | 15.73 | 2702 | NYSE | SMLP | Tue, Jun 27, 2023 | 15.55 | 15.98 | 15.50 | 15.50 | 2701 | NYSE | SMLP | Mon, Jun 26, 2023 | 15.67 | 15.67 | 15.25 | 15.62 | 2700 | NYSE | SMLP | Fri, Jun 23, 2023 | 15.71 | 15.83 | 15.50 | 15.75 | 2699 | NYSE | SMLP | Thu, Jun 22, 2023 | 16.23 | 16.23 | 15.80 | 15.96 | 2698 | NYSE | SMLP | Wed, Jun 21, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 2697 | NYSE | SMLP | Tue, Jun 20, 2023 | 16.99 | 17.41 | 16.56 | 16.70 | 2696 | NYSE | SMLP | Fri, Jun 16, 2023 | 17.10 | 17.24 | 16.68 | 17.24 | 2695 | NYSE | SMLP | Thu, Jun 15, 2023 | 16.63 | 17.44 | 16.58 | 17.13 | 2694 | NYSE | SMLP | Wed, Jun 14, 2023 | 16.23 | 16.95 | 16.23 | 16.95 | 2693 | NYSE | SMLP | Tue, Jun 13, 2023 | 15.50 | 16.37 | 15.50 | 16.22 | 2692 | NYSE | SMLP | Mon, Jun 12, 2023 | 15.32 | 15.69 | 15.23 | 15.31 | 2691 | NYSE | SMLP | Fri, Jun 9, 2023 | 15.60 | 15.98 | 15.20 | 15.50 | 2690 | NYSE | SMLP | Thu, Jun 8, 2023 | 15.81 | 15.86 | 15.60 | 15.60 | 2689 | NYSE | SMLP | Wed, Jun 7, 2023 | 16.06 | 16.38 | 15.95 | 16.13 | 2688 | NYSE | SMLP | Tue, Jun 6, 2023 | 15.27 | 15.81 | 14.96 | 15.60 | 2687 | NYSE | SMLP | Mon, Jun 5, 2023 | 15.52 | 16.60 | 15.05 | 15.51 | 2686 | NYSE | SMLP | Fri, Jun 2, 2023 | 15.19 | 15.75 | 15.15 | 15.51 | 2685 | NYSE | SMLP | Thu, Jun 1, 2023 | 15.17 | 15.24 | 14.96 | 15.03 | 2684 | NYSE | SMLP | Wed, May 31, 2023 | 14.91 | 15.40 | 14.91 | 15.14 | 2683 | NYSE | SMLP | Tue, May 30, 2023 | 14.71 | 15.00 | 14.70 | 15.00 | 2682 | NYSE | SMLP | Fri, May 26, 2023 | 14.77 | 14.95 | 14.43 | 14.76 | 2681 | NYSE | SMLP | Thu, May 25, 2023 | 14.61 | 14.94 | 14.61 | 14.92 | 2680 | NYSE | SMLP | Wed, May 24, 2023 | 14.80 | 14.90 | 14.50 | 14.80 | 2679 | NYSE | SMLP | Tue, May 23, 2023 | 14.90 | 15.00 | 14.66 | 15.00 | 2678 | NYSE | SMLP | Mon, May 22, 2023 | 14.60 | 14.99 | 14.57 | 14.84 | 2677 | NYSE | SMLP | Fri, May 19, 2023 | 14.29 | 14.75 | 14.29 | 14.73 | 2676 | NYSE | SMLP | Thu, May 18, 2023 | 14.10 | 14.50 | 14.10 | 14.25 | 2675 | NYSE | SMLP | Wed, May 17, 2023 | 14.06 | 14.35 | 14.02 | 14.02 | 2674 | NYSE | SMLP | Tue, May 16, 2023 | 14.48 | 14.57 | 14.05 | 14.10 | 2673 | NYSE | SMLP | Mon, May 15, 2023 | 14.21 | 14.48 | 14.09 | 14.30 | 2672 | NYSE | SMLP | Fri, May 12, 2023 | 14.27 | 14.41 | 13.95 | 14.05 | 2671 | NYSE | SMLP | Thu, May 11, 2023 | 14.68 | 14.68 | 14.18 | 14.26 | 2670 | NYSE | SMLP | Wed, May 10, 2023 | 14.85 | 14.90 | 14.65 | 14.90 | 2669 | NYSE | SMLP | Tue, May 9, 2023 | 14.66 | 14.89 | 14.61 | 14.65 | 2668 | NYSE | SMLP | Mon, May 8, 2023 | 14.67 | 15.36 | 14.65 | 14.65 | 2667 | NYSE | SMLP | Fri, May 5, 2023 | 14.50 | 15.32 | 14.50 | 15.31 | 2666 | NYSE | SMLP | Thu, May 4, 2023 | 14.41 | 14.41 | 13.78 | 13.90 | 2665 | NYSE | SMLP | Wed, May 3, 2023 | 15.01 | 15.01 | 14.10 | 14.30 | 2664 | NYSE | SMLP | Tue, May 2, 2023 | 15.22 | 15.22 | 15.00 | 15.08 | 2663 | NYSE | SMLP | Mon, May 1, 2023 | 15.33 | 15.56 | 15.07 | 15.10 | 2662 | NYSE | SMLP | Fri, Apr 28, 2023 | 15.32 | 16.03 | 15.32 | 15.33 | 2661 | NYSE | SMLP | Thu, Apr 27, 2023 | 15.82 | 15.82 | 15.26 | 15.30 | 2660 | NYSE | SMLP | Wed, Apr 26, 2023 | 15.49 | 16.03 | 15.49 | 15.67 | 2659 | NYSE | SMLP | Tue, Apr 25, 2023 | 16.01 | 16.02 | 15.53 | 15.58 | 2658 | NYSE | SMLP | Mon, Apr 24, 2023 | 15.82 | 15.82 | 15.70 | 15.70 | 2657 | NYSE | SMLP | Fri, Apr 21, 2023 | 15.77 | 15.89 | 15.54 | 15.89 | 2656 | NYSE | SMLP | Thu, Apr 20, 2023 | 15.89 | 16.08 | 15.65 | 15.80 | 2655 | NYSE | SMLP | Wed, Apr 19, 2023 | 16.01 | 16.29 | 15.95 | 16.00 | 2654 | NYSE | SMLP | Tue, Apr 18, 2023 | 15.94 | 16.25 | 15.65 | 15.75 | 2653 | NYSE | SMLP | Mon, Apr 17, 2023 | 15.65 | 15.99 | 15.65 | 15.99 | 2652 | NYSE | SMLP | Fri, Apr 14, 2023 | 15.96 | 15.96 | 15.56 | 15.59 | 2651 | NYSE | SMLP | Thu, Apr 13, 2023 | 15.93 | 16.18 | 15.93 | 15.94 | 2650 | NYSE | SMLP | Wed, Apr 12, 2023 | 16.29 | 16.62 | 15.96 | 16.05 | 2649 | NYSE | SMLP | Tue, Apr 11, 2023 | 15.49 | 16.69 | 15.47 | 16.22 | 2648 | NYSE | SMLP | Mon, Apr 10, 2023 | 15.12 | 15.45 | 15.00 | 15.29 | 2647 | NYSE | SMLP | Thu, Apr 6, 2023 | 15.00 | 15.68 | 14.50 | 15.33 | 2646 | NYSE | SMLP | Wed, Apr 5, 2023 | 14.90 | 15.17 | 14.81 | 15.17 | 2645 | NYSE | SMLP | Tue, Apr 4, 2023 | 15.32 | 15.34 | 14.90 | 14.90 | 2644 | NYSE | SMLP | Mon, Apr 3, 2023 | 15.69 | 15.74 | 15.26 | 15.30 | 2643 | NYSE | SMLP | Fri, Mar 31, 2023 | 15.52 | 15.98 | 14.96 | 15.35 | 2642 | NYSE | SMLP | Thu, Mar 30, 2023 | 15.14 | 15.30 | 14.78 | 15.25 | 2641 | NYSE | SMLP | Wed, Mar 29, 2023 | 15.55 | 15.55 | 15.00 | 15.11 | 2640 | NYSE | SMLP | Tue, Mar 28, 2023 | 15.96 | 15.96 | 15.28 | 15.37 | 2639 | NYSE | SMLP | Mon, Mar 27, 2023 | 15.48 | 15.97 | 15.48 | 15.97 | 2638 | NYSE | SMLP | Fri, Mar 24, 2023 | 15.63 | 15.90 | 15.25 | 15.32 | 2637 | NYSE | SMLP | Thu, Mar 23, 2023 | 15.79 | 16.16 | 15.62 | 15.62 | 2636 | NYSE | SMLP | Wed, Mar 22, 2023 | 16.20 | 16.20 | 15.75 | 15.89 | 2635 | NYSE | SMLP | Tue, Mar 21, 2023 | 16.21 | 16.51 | 16.00 | 16.01 | 2634 | NYSE | SMLP | Mon, Mar 20, 2023 | 15.88 | 16.29 | 15.88 | 15.94 | 2633 | NYSE | SMLP | Fri, Mar 17, 2023 | 16.15 | 16.30 | 15.63 | 16.12 | 2632 | NYSE | SMLP | Thu, Mar 16, 2023 | 15.97 | 16.50 | 15.97 | 16.35 | 2631 | NYSE | SMLP | Wed, Mar 15, 2023 | 17.00 | 17.00 | 16.00 | 16.00 | 2630 | NYSE | SMLP | Tue, Mar 14, 2023 | 17.11 | 17.54 | 17.07 | 17.28 | 2629 | NYSE | SMLP | Mon, Mar 13, 2023 | 17.01 | 17.19 | 16.63 | 16.70 | 2628 | NYSE | SMLP | Fri, Mar 10, 2023 | 17.75 | 17.80 | 16.91 | 17.28 | 2627 | NYSE | SMLP | Thu, Mar 9, 2023 | 18.63 | 18.71 | 17.65 | 17.70 | 2626 | NYSE | SMLP | Wed, Mar 8, 2023 | 19.05 | 19.08 | 18.56 | 18.69 | 2625 | NYSE | SMLP | Tue, Mar 7, 2023 | 17.30 | 19.35 | 17.30 | 18.95 | 2624 | NYSE | SMLP | Mon, Mar 6, 2023 | 17.34 | 17.66 | 17.22 | 17.50 | 2623 | NYSE | SMLP | Fri, Mar 3, 2023 | 17.04 | 17.76 | 17.04 | 17.39 | 2622 | NYSE | SMLP | Thu, Mar 2, 2023 | 16.50 | 17.13 | 16.33 | 16.72 | 2621 | NYSE | SMLP | Wed, Mar 1, 2023 | 16.49 | 16.71 | 16.30 | 16.41 | 2620 | NYSE | SMLP | Tue, Feb 28, 2023 | 16.97 | 17.08 | 16.55 | 16.69 | 2619 | NYSE | SMLP | Mon, Feb 27, 2023 | 16.69 | 17.26 | 16.69 | 16.80 | 2618 | NYSE | SMLP | Fri, Feb 24, 2023 | 17.00 | 17.25 | 16.05 | 16.70 | 2617 | NYSE | SMLP | Thu, Feb 23, 2023 | 16.53 | 16.53 | 15.50 | 15.55 | 2616 | NYSE | SMLP | Wed, Feb 22, 2023 | 16.27 | 16.76 | 16.00 | 16.39 | 2615 | NYSE | SMLP | Tue, Feb 21, 2023 | 16.75 | 17.00 | 16.06 | 16.06 | 2614 | NYSE | SMLP | Fri, Feb 17, 2023 | 17.07 | 17.35 | 16.60 | 16.75 | 2613 | NYSE | SMLP | Thu, Feb 16, 2023 | 16.66 | 17.21 | 16.66 | 16.88 | 2612 | NYSE | SMLP | Wed, Feb 15, 2023 | 16.35 | 17.49 | 16.35 | 17.49 | 2611 | NYSE | SMLP | Tue, Feb 14, 2023 | 16.66 | 16.69 | 16.50 | 16.50 | 2610 | NYSE | SMLP | Mon, Feb 13, 2023 | 16.71 | 16.71 | 16.42 | 16.54 | 2609 | NYSE | SMLP | Fri, Feb 10, 2023 | 16.50 | 16.60 | 16.28 | 16.28 | 2608 | NYSE | SMLP | Thu, Feb 9, 2023 | 16.50 | 16.90 | 16.50 | 16.56 | 2607 | NYSE | SMLP | Wed, Feb 8, 2023 | 17.01 | 17.01 | 16.55 | 16.55 | 2606 | NYSE | SMLP | Tue, Feb 7, 2023 | 17.32 | 17.67 | 17.00 | 17.00 | 2605 | NYSE | SMLP | Mon, Feb 6, 2023 | 17.61 | 17.64 | 17.15 | 17.23 | 2604 | NYSE | SMLP | Fri, Feb 3, 2023 | 17.25 | 17.90 | 17.25 | 17.88 | 2603 | NYSE | SMLP | Thu, Feb 2, 2023 | 17.56 | 18.21 | 17.21 | 17.34 | 2602 | NYSE | SMLP | Wed, Feb 1, 2023 | 17.54 | 17.92 | 16.28 | 17.41 | 2601 | NYSE | SMLP | Tue, Jan 31, 2023 | 17.50 | 18.07 | 17.50 | 17.62 | 2600 | NYSE | SMLP | Mon, Jan 30, 2023 | 18.09 | 18.15 | 17.55 | 17.60 | 2599 | NYSE | SMLP | Fri, Jan 27, 2023 | 17.66 | 18.79 | 17.66 | 18.25 | 2598 | NYSE | SMLP | Thu, Jan 26, 2023 | 18.53 | 18.62 | 18.17 | 18.17 | 2597 | NYSE | SMLP | Wed, Jan 25, 2023 | 18.35 | 18.92 | 18.35 | 18.41 | 2596 | NYSE | SMLP | Tue, Jan 24, 2023 | 17.79 | 18.70 | 17.55 | 18.45 | 2595 | NYSE | SMLP | Mon, Jan 23, 2023 | 17.58 | 18.76 | 17.58 | 18.72 | 2594 | NYSE | SMLP | Fri, Jan 20, 2023 | 17.84 | 17.84 | 17.50 | 17.50 | 2593 | NYSE | SMLP | Thu, Jan 19, 2023 | 17.80 | 18.14 | 17.24 | 17.65 | 2592 | NYSE | SMLP | Wed, Jan 18, 2023 | 17.54 | 17.63 | 17.32 | 17.63 | 2591 | NYSE | SMLP | Tue, Jan 17, 2023 | 18.01 | 18.01 | 17.47 | 17.75 | 2590 | NYSE | SMLP | Fri, Jan 13, 2023 | 17.39 | 18.31 | 17.03 | 18.29 | 2589 | NYSE | SMLP | Thu, Jan 12, 2023 | 18.28 | 18.55 | 16.79 | 16.79 | 2588 | NYSE | SMLP | Wed, Jan 11, 2023 | 19.00 | 19.00 | 18.01 | 18.48 | 2587 | NYSE | SMLP | Tue, Jan 10, 2023 | 16.97 | 17.31 | 16.97 | 17.31 | 2586 | NYSE | SMLP | Mon, Jan 9, 2023 | 17.24 | 17.24 | 16.75 | 17.11 | 2585 | NYSE | SMLP | Fri, Jan 6, 2023 | 16.46 | 17.38 | 16.46 | 17.38 | 2584 | NYSE | SMLP | Thu, Jan 5, 2023 | 16.21 | 16.54 | 16.21 | 16.54 | 2583 | NYSE | SMLP | Wed, Jan 4, 2023 | 16.21 | 16.80 | 16.11 | 16.51 | 2582 | NYSE | SMLP | Tue, Jan 3, 2023 | 16.38 | 16.99 | 16.13 | 16.24 | 2581 | NYSE | SMLP | Fri, Dec 30, 2022 | 16.70 | 17.32 | 16.11 | 16.68 | 2580 | NYSE | SMLP | Thu, Dec 29, 2022 | 16.50 | 16.95 | 16.50 | 16.76 | 2579 | NYSE | SMLP | Wed, Dec 28, 2022 | 16.65 | 16.97 | 15.54 | 16.45 | 2578 | NYSE | SMLP | Tue, Dec 27, 2022 | 16.04 | 17.39 | 16.04 | 16.95 | 2577 | NYSE | SMLP | Fri, Dec 23, 2022 | 15.75 | 16.54 | 15.55 | 16.35 | 2576 | NYSE | SMLP | Thu, Dec 22, 2022 | 16.25 | 16.25 | 15.80 | 15.98 | 2575 | NYSE | SMLP | Wed, Dec 21, 2022 | 17.25 | 17.25 | 16.31 | 16.52 | 2574 | NYSE | SMLP | Tue, Dec 20, 2022 | 16.26 | 17.53 | 16.26 | 17.25 | 2573 | NYSE | SMLP | Mon, Dec 19, 2022 | 17.04 | 17.72 | 16.16 | 16.80 | 2572 | NYSE | SMLP | Fri, Dec 16, 2022 | 17.30 | 17.75 | 16.99 | 17.53 | 2571 | NYSE | SMLP | Thu, Dec 15, 2022 | 17.85 | 18.07 | 17.34 | 17.76 | 2570 | NYSE | SMLP | Wed, Dec 14, 2022 | 18.72 | 18.85 | 17.69 | 18.48 | 2569 | NYSE | SMLP | Tue, Dec 13, 2022 | 19.15 | 19.50 | 18.56 | 18.62 | 2568 | NYSE | SMLP | Mon, Dec 12, 2022 | 19.19 | 19.24 | 18.45 | 18.76 | 2567 | NYSE | SMLP | Fri, Dec 9, 2022 | 19.56 | 19.78 | 17.90 | 19.75 | 2566 | NYSE | SMLP | Thu, Dec 8, 2022 | 19.12 | 20.00 | 19.12 | 20.00 | 2565 | NYSE | SMLP | Wed, Dec 7, 2022 | 19.23 | 19.49 | 18.81 | 19.15 | 2564 | NYSE | SMLP | Tue, Dec 6, 2022 | 19.64 | 20.00 | 19.50 | 19.62 | 2563 | NYSE | SMLP | Mon, Dec 5, 2022 | 20.04 | 20.09 | 19.59 | 19.59 | 2562 | NYSE | SMLP | Fri, Dec 2, 2022 | 20.25 | 20.50 | 20.07 | 20.12 | 2561 | NYSE | SMLP | Thu, Dec 1, 2022 | 20.99 | 20.99 | 20.48 | 20.50 | 2560 | NYSE | SMLP | Wed, Nov 30, 2022 | 20.66 | 20.70 | 20.16 | 20.70 | 2559 | NYSE | SMLP | Tue, Nov 29, 2022 | 20.45 | 20.71 | 20.13 | 20.31 | 2558 | NYSE | SMLP | Mon, Nov 28, 2022 | 19.91 | 20.42 | 19.25 | 20.23 | 2557 | NYSE | SMLP | Fri, Nov 25, 2022 | 20.21 | 20.53 | 19.70 | 20.25 | 2556 | NYSE | SMLP | Wed, Nov 23, 2022 | 20.03 | 20.74 | 20.03 | 20.10 | 2555 | NYSE | SMLP | Tue, Nov 22, 2022 | 19.90 | 20.56 | 19.81 | 20.32 | 2554 | NYSE | SMLP | Mon, Nov 21, 2022 | 20.51 | 21.22 | 19.75 | 20.03 | 2553 | NYSE | SMLP | Fri, Nov 18, 2022 | 20.32 | 21.06 | 20.32 | 20.60 | 2552 | NYSE | SMLP | Thu, Nov 17, 2022 | 21.10 | 21.10 | 20.26 | 20.55 | 2551 | NYSE | SMLP | Wed, Nov 16, 2022 | 20.19 | 21.49 | 20.16 | 21.10 | 2550 | NYSE | SMLP | Tue, Nov 15, 2022 | 20.49 | 20.70 | 20.05 | 20.20 | 2549 | NYSE | SMLP | Mon, Nov 14, 2022 | 20.14 | 21.00 | 19.49 | 20.00 | 2548 | NYSE | SMLP | Fri, Nov 11, 2022 | 20.29 | 20.33 | 20.01 | 20.14 | 2547 | NYSE | SMLP | Thu, Nov 10, 2022 | 20.50 | 20.50 | 20.00 | 20.01 | 2546 | NYSE | SMLP | Wed, Nov 9, 2022 | 20.93 | 20.93 | 19.82 | 20.06 | 2545 | NYSE | SMLP | Tue, Nov 8, 2022 | 20.25 | 21.30 | 20.20 | 21.26 | 2544 | NYSE | SMLP | Mon, Nov 7, 2022 | 20.50 | 20.50 | 19.65 | 20.13 | 2543 | NYSE | SMLP | Fri, Nov 4, 2022 | 19.76 | 20.74 | 19.35 | 20.38 | 2542 | NYSE | SMLP | Thu, Nov 3, 2022 | 19.38 | 19.38 | 19.09 | 19.38 | 2541 | NYSE | SMLP | Wed, Nov 2, 2022 | 19.58 | 19.58 | 19.07 | 19.35 | 2540 | NYSE | SMLP | Tue, Nov 1, 2022 | 19.46 | 19.95 | 19.06 | 19.18 | 2539 | NYSE | SMLP | Mon, Oct 31, 2022 | 19.77 | 19.90 | 18.65 | 19.15 | 2538 | NYSE | SMLP | Fri, Oct 28, 2022 | 20.15 | 20.15 | 19.31 | 19.95 | 2537 | NYSE | SMLP | Thu, Oct 27, 2022 | 18.74 | 20.14 | 18.74 | 19.65 | 2536 | NYSE | SMLP | Wed, Oct 26, 2022 | 18.78 | 18.78 | 18.28 | 18.71 | 2535 | NYSE | SMLP | Tue, Oct 25, 2022 | 18.25 | 19.50 | 18.25 | 18.81 | 2534 | NYSE | SMLP | Mon, Oct 24, 2022 | 18.31 | 19.41 | 18.31 | 19.05 | 2533 | NYSE | SMLP | Fri, Oct 21, 2022 | 17.94 | 18.75 | 17.93 | 18.57 | 2532 | NYSE | SMLP | Thu, Oct 20, 2022 | 18.36 | 18.36 | 17.72 | 17.95 | 2531 | NYSE | SMLP | Wed, Oct 19, 2022 | 18.49 | 18.49 | 17.39 | 18.17 | 2530 | NYSE | SMLP | Tue, Oct 18, 2022 | 17.55 | 18.67 | 17.41 | 18.57 | 2529 | NYSE | SMLP | Mon, Oct 17, 2022 | 16.99 | 18.94 | 16.90 | 17.68 | 2528 | NYSE | SMLP | Fri, Oct 14, 2022 | 15.92 | 16.57 | 15.81 | 16.47 | 2527 | NYSE | SMLP | Thu, Oct 13, 2022 | 15.50 | 16.30 | 15.50 | 16.30 | 2526 | NYSE | SMLP | Wed, Oct 12, 2022 | 15.44 | 15.83 | 14.72 | 15.50 | 2525 | NYSE | SMLP | Tue, Oct 11, 2022 | 16.30 | 16.30 | 15.43 | 15.70 | 2524 | NYSE | SMLP | Mon, Oct 10, 2022 | 16.41 | 16.49 | 15.48 | 15.75 | 2523 | NYSE | SMLP | Fri, Oct 7, 2022 | 16.01 | 16.76 | 16.01 | 16.50 | 2522 | NYSE | SMLP | Thu, Oct 6, 2022 | 15.41 | 16.68 | 15.41 | 16.68 | 2521 | NYSE | SMLP | Wed, Oct 5, 2022 | 16.25 | 16.38 | 16.05 | 16.23 | 2520 | NYSE | SMLP | Tue, Oct 4, 2022 | 15.19 | 16.25 | 15.17 | 16.25 | 2519 | NYSE | SMLP | Mon, Oct 3, 2022 | 15.38 | 15.96 | 14.67 | 15.02 | 2518 | NYSE | SMLP | Fri, Sep 30, 2022 | 14.36 | 15.44 | 14.36 | 15.02 | 2517 | NYSE | SMLP | Thu, Sep 29, 2022 | 14.00 | 14.69 | 13.45 | 14.51 | 2516 | NYSE | SMLP | Wed, Sep 28, 2022 | 13.85 | 14.67 | 13.80 | 14.46 | 2515 | NYSE | SMLP | Tue, Sep 27, 2022 | 14.14 | 14.44 | 13.45 | 13.94 | 2514 | NYSE | SMLP | Mon, Sep 26, 2022 | 13.50 | 14.26 | 13.01 | 13.99 | 2513 | NYSE | SMLP | Fri, Sep 23, 2022 | 14.95 | 15.20 | 13.34 | 13.60 | 2512 | NYSE | SMLP | Thu, Sep 22, 2022 | 16.01 | 16.52 | 15.00 | 15.30 | 2511 | NYSE | SMLP | Wed, Sep 21, 2022 | 16.02 | 16.50 | 15.50 | 15.87 | 2510 | NYSE | SMLP | Tue, Sep 20, 2022 | 15.79 | 16.80 | 15.40 | 16.37 | 2509 | NYSE | SMLP | Mon, Sep 19, 2022 | 15.37 | 16.12 | 15.05 | 15.71 | 2508 | NYSE | SMLP | Fri, Sep 16, 2022 | 15.75 | 16.17 | 15.38 | 15.79 | 2507 | NYSE | SMLP | Thu, Sep 15, 2022 | 16.17 | 16.63 | 15.86 | 16.00 | 2506 | NYSE | SMLP | Wed, Sep 14, 2022 | 16.16 | 16.46 | 16.04 | 16.18 | 2505 | NYSE | SMLP | Tue, Sep 13, 2022 | 16.51 | 17.25 | 16.25 | 16.44 | 2504 | NYSE | SMLP | Mon, Sep 12, 2022 | 16.19 | 16.90 | 16.19 | 16.87 | 2503 | NYSE | SMLP | Fri, Sep 9, 2022 | 16.50 | 16.59 | 16.24 | 16.25 | 2502 | NYSE | SMLP | Thu, Sep 8, 2022 | 16.65 | 16.80 | 15.82 | 16.30 | 2501 | NYSE | SMLP | Wed, Sep 7, 2022 | 16.25 | 16.64 | 16.02 | 16.28 | 2500 | NYSE | SMLP | Tue, Sep 6, 2022 | 16.53 | 16.53 | 16.00 | 16.24 | 2499 | NYSE | SMLP | Fri, Sep 2, 2022 | 16.48 | 17.17 | 16.08 | 16.27 | 2498 | NYSE | SMLP | Thu, Sep 1, 2022 | 16.15 | 16.60 | 16.01 | 16.30 | 2497 | NYSE | SMLP | Wed, Aug 31, 2022 | 16.50 | 16.65 | 16.50 | 16.65 | 2496 | NYSE | SMLP | Tue, Aug 30, 2022 | 16.85 | 16.85 | 16.38 | 16.70 | 2495 | NYSE | SMLP | Mon, Aug 29, 2022 | 16.93 | 17.17 | 16.50 | 17.09 | 2494 | NYSE | SMLP | Fri, Aug 26, 2022 | 16.80 | 17.01 | 16.75 | 16.85 | 2493 | NYSE | SMLP | Thu, Aug 25, 2022 | 16.98 | 17.25 | 16.75 | 16.92 | 2492 | NYSE | SMLP | Wed, Aug 24, 2022 | 15.73 | 17.02 | 15.73 | 17.02 | 2491 | NYSE | SMLP | Tue, Aug 23, 2022 | 16.59 | 17.32 | 16.27 | 16.70 | 2490 | NYSE | SMLP | Mon, Aug 22, 2022 | 16.75 | 16.95 | 15.21 | 16.07 | 2489 | NYSE | SMLP | Fri, Aug 19, 2022 | 16.11 | 17.28 | 16.10 | 16.62 | 2488 | NYSE | SMLP | Thu, Aug 18, 2022 | 16.11 | 16.62 | 16.06 | 16.32 | 2487 | NYSE | SMLP | Wed, Aug 17, 2022 | 15.98 | 16.50 | 15.75 | 15.97 | 2486 | NYSE | SMLP | Tue, Aug 16, 2022 | 16.12 | 16.71 | 15.80 | 16.00 | 2485 | NYSE | SMLP | Mon, Aug 15, 2022 | 15.80 | 16.74 | 14.95 | 16.33 | 2484 | NYSE | SMLP | Fri, Aug 12, 2022 | 16.61 | 17.16 | 15.65 | 15.99 | 2483 | NYSE | SMLP | Thu, Aug 11, 2022 | 16.63 | 17.85 | 16.50 | 16.52 | 2482 | NYSE | SMLP | Wed, Aug 10, 2022 | 16.30 | 16.74 | 15.88 | 16.36 | 2481 | NYSE | SMLP | Tue, Aug 9, 2022 | 16.34 | 16.50 | 15.37 | 16.25 | 2480 | NYSE | SMLP | Mon, Aug 8, 2022 | 15.32 | 16.12 | 15.32 | 16.05 | 2479 | NYSE | SMLP | Fri, Aug 5, 2022 | 14.40 | 15.88 | 14.06 | 15.60 | 2478 | NYSE | SMLP | Thu, Aug 4, 2022 | 15.49 | 15.49 | 14.25 | 14.51 | 2477 | NYSE | SMLP | Wed, Aug 3, 2022 | 15.23 | 15.86 | 15.06 | 15.38 | 2476 | NYSE | SMLP | Tue, Aug 2, 2022 | 15.09 | 15.48 | 14.75 | 15.22 | 2475 | NYSE | SMLP | Mon, Aug 1, 2022 | 14.75 | 15.25 | 14.69 | 15.25 | 2474 | NYSE | SMLP | Fri, Jul 29, 2022 | 14.19 | 14.95 | 14.00 | 14.95 | 2473 | NYSE | SMLP | Thu, Jul 28, 2022 | 13.50 | 14.24 | 13.50 | 14.20 | 2472 | NYSE | SMLP | Wed, Jul 27, 2022 | 13.10 | 14.01 | 13.10 | 13.66 | 2471 | NYSE | SMLP | Tue, Jul 26, 2022 | 13.68 | 13.68 | 12.68 | 13.10 | 2470 | NYSE | SMLP | Mon, Jul 25, 2022 | 13.58 | 13.75 | 13.58 | 13.58 | 2469 | NYSE | SMLP | Fri, Jul 22, 2022 | 13.48 | 14.15 | 13.30 | 13.50 | 2468 | NYSE | SMLP | Thu, Jul 21, 2022 | 13.30 | 13.88 | 13.10 | 13.47 | 2467 | NYSE | SMLP | Wed, Jul 20, 2022 | 13.05 | 13.94 | 13.05 | 13.64 | 2466 | NYSE | SMLP | Tue, Jul 19, 2022 | 13.43 | 14.12 | 12.84 | 12.85 | 2465 | NYSE | SMLP | Mon, Jul 18, 2022 | 13.44 | 13.98 | 12.77 | 12.93 | 2464 | NYSE | SMLP | Fri, Jul 15, 2022 | 12.89 | 13.45 | 12.72 | 13.15 | 2463 | NYSE | SMLP | Thu, Jul 14, 2022 | 12.80 | 12.93 | 12.28 | 12.60 | 2462 | NYSE | SMLP | Wed, Jul 13, 2022 | 12.88 | 13.12 | 12.88 | 13.00 | 2461 | NYSE | SMLP | Tue, Jul 12, 2022 | 12.52 | 13.14 | 12.52 | 12.80 | 2460 | NYSE | SMLP | Mon, Jul 11, 2022 | 13.44 | 13.44 | 12.70 | 13.00 | 2459 | NYSE | SMLP | Fri, Jul 8, 2022 | 13.05 | 13.87 | 13.05 | 13.61 | 2458 | NYSE | SMLP | Thu, Jul 7, 2022 | 12.97 | 13.80 | 12.97 | 13.29 | 2457 | NYSE | SMLP | Wed, Jul 6, 2022 | 12.54 | 13.38 | 12.20 | 12.77 | 2456 | NYSE | SMLP | Tue, Jul 5, 2022 | 12.27 | 12.94 | 11.55 | 12.94 | 2455 | NYSE | SMLP | Fri, Jul 1, 2022 | 12.76 | 13.20 | 11.52 | 12.02 | 2454 | NYSE | SMLP | Thu, Jun 30, 2022 | 13.00 | 13.40 | 12.50 | 12.73 | 2453 | NYSE | SMLP | Wed, Jun 29, 2022 | 14.13 | 14.13 | 12.91 | 12.94 | 2452 | NYSE | SMLP | Tue, Jun 28, 2022 | 14.16 | 14.53 | 13.54 | 13.68 | 2451 | NYSE | SMLP | Mon, Jun 27, 2022 | 14.30 | 14.43 | 13.75 | 13.75 | 2450 | NYSE | SMLP | Fri, Jun 24, 2022 | 14.65 | 14.99 | 13.80 | 14.08 | 2449 | NYSE | SMLP | Thu, Jun 23, 2022 | 15.53 | 15.53 | 14.26 | 14.58 | 2448 | NYSE | SMLP | Wed, Jun 22, 2022 | 15.25 | 15.68 | 15.01 | 15.31 | 2447 | NYSE | SMLP | Tue, Jun 21, 2022 | 15.48 | 15.93 | 15.05 | 15.85 | 2446 | NYSE | SMLP | Fri, Jun 17, 2022 | 15.82 | 16.26 | 14.55 | 15.28 | 2445 | NYSE | SMLP | Thu, Jun 16, 2022 | 16.71 | 16.71 | 15.23 | 15.65 | 2444 | NYSE | SMLP | Wed, Jun 15, 2022 | 17.23 | 17.69 | 16.30 | 16.98 | 2443 | NYSE | SMLP | Tue, Jun 14, 2022 | 17.26 | 17.54 | 16.30 | 17.54 | 2442 | NYSE | SMLP | Mon, Jun 13, 2022 | 18.59 | 18.59 | 16.56 | 17.08 | 2441 | NYSE | SMLP | Fri, Jun 10, 2022 | 18.25 | 18.76 | 17.89 | 18.74 | 2440 | NYSE | SMLP | Thu, Jun 9, 2022 | 18.60 | 18.60 | 17.99 | 17.99 | 2439 | NYSE | SMLP | Wed, Jun 8, 2022 | 19.72 | 19.76 | 18.44 | 18.65 | 2438 | NYSE | SMLP | Tue, Jun 7, 2022 | 19.18 | 19.78 | 18.69 | 19.71 | 2437 | NYSE | SMLP | Mon, Jun 6, 2022 | 19.68 | 19.75 | 19.00 | 19.04 | 2436 | NYSE | SMLP | Fri, Jun 3, 2022 | 18.61 | 19.75 | 18.35 | 19.71 | 2435 | NYSE | SMLP | Thu, Jun 2, 2022 | 18.78 | 19.40 | 18.59 | 18.85 | 2434 | NYSE | SMLP | Wed, Jun 1, 2022 | 18.45 | 19.04 | 18.05 | 19.04 | 2433 | NYSE | SMLP | Tue, May 31, 2022 | 19.38 | 19.38 | 18.20 | 18.35 | 2432 | NYSE | SMLP | Fri, May 27, 2022 | 19.15 | 19.62 | 18.27 | 19.15 | 2431 | NYSE | SMLP | Thu, May 26, 2022 | 19.00 | 19.75 | 18.22 | 18.23 | 2430 | NYSE | SMLP | Wed, May 25, 2022 | 18.43 | 19.48 | 18.31 | 18.99 | 2429 | NYSE | SMLP | Tue, May 24, 2022 | 18.49 | 18.57 | 17.95 | 18.31 | 2428 | NYSE | SMLP | Mon, May 23, 2022 | 18.42 | 19.00 | 17.54 | 18.55 | 2427 | NYSE | SMLP | Fri, May 20, 2022 | 19.00 | 19.00 | 17.55 | 18.56 | 2426 | NYSE | SMLP | Thu, May 19, 2022 | 18.45 | 19.04 | 18.15 | 18.68 | 2425 | NYSE | SMLP | Wed, May 18, 2022 | 20.11 | 20.11 | 18.27 | 18.48 | 2424 | NYSE | SMLP | Tue, May 17, 2022 | 19.96 | 20.79 | 19.47 | 20.16 | 2423 | NYSE | SMLP | Mon, May 16, 2022 | 18.87 | 19.79 | 18.79 | 19.73 | 2422 | NYSE | SMLP | Fri, May 13, 2022 | 19.52 | 20.13 | 18.81 | 19.12 | 2421 | NYSE | SMLP | Thu, May 12, 2022 | 19.11 | 19.52 | 18.59 | 19.52 | 2420 | NYSE | SMLP | Wed, May 11, 2022 | 19.30 | 20.27 | 19.03 | 19.28 | 2419 | NYSE | SMLP | Tue, May 10, 2022 | 19.64 | 20.41 | 18.63 | 19.20 | 2418 | NYSE | SMLP | Mon, May 9, 2022 | 20.80 | 20.80 | 19.25 | 19.66 | 2417 | NYSE | SMLP | Fri, May 6, 2022 | 21.18 | 21.46 | 20.07 | 20.94 | 2416 | NYSE | SMLP | Thu, May 5, 2022 | 20.78 | 21.49 | 20.09 | 21.10 | 2415 | NYSE | SMLP | Wed, May 4, 2022 | 18.06 | 21.49 | 18.00 | 20.66 | 2414 | NYSE | SMLP | Tue, May 3, 2022 | 17.47 | 18.07 | 17.47 | 17.62 | 2413 | NYSE | SMLP | Mon, May 2, 2022 | 16.89 | 17.58 | 16.51 | 17.06 | 2412 | NYSE | SMLP | Fri, Apr 29, 2022 | 17.63 | 17.88 | 16.56 | 16.96 | 2411 | NYSE | SMLP | Thu, Apr 28, 2022 | 17.54 | 18.22 | 16.95 | 17.64 | 2410 | NYSE | SMLP | Wed, Apr 27, 2022 | 16.59 | 17.80 | 16.59 | 17.54 | 2409 | NYSE | SMLP | Tue, Apr 26, 2022 | 17.21 | 17.21 | 16.34 | 16.56 | 2408 | NYSE | SMLP | Mon, Apr 25, 2022 | 17.50 | 17.96 | 16.28 | 17.27 | 2407 | NYSE | SMLP | Fri, Apr 22, 2022 | 19.10 | 19.10 | 17.50 | 17.96 | 2406 | NYSE | SMLP | Thu, Apr 21, 2022 | 19.33 | 19.70 | 19.03 | 19.25 | 2405 | NYSE | SMLP | Wed, Apr 20, 2022 | 18.75 | 19.75 | 18.28 | 19.33 | 2404 | NYSE | SMLP | Tue, Apr 19, 2022 | 16.72 | 18.69 | 16.40 | 18.52 | 2403 | NYSE | SMLP | Mon, Apr 18, 2022 | 15.40 | 16.98 | 14.95 | 16.72 | 2402 | NYSE | SMLP | Thu, Apr 14, 2022 | 15.40 | 15.69 | 14.92 | 15.53 | 2401 | NYSE | SMLP | Wed, Apr 13, 2022 | 15.37 | 15.81 | 15.02 | 15.40 | 2400 | NYSE | SMLP | Tue, Apr 12, 2022 | 15.46 | 15.71 | 15.00 | 15.40 | 2399 | NYSE | SMLP | Mon, Apr 11, 2022 | 15.48 | 15.51 | 14.81 | 15.42 | 2398 | NYSE | SMLP | Fri, Apr 8, 2022 | 15.69 | 15.88 | 15.08 | 15.55 | 2397 | NYSE | SMLP | Thu, Apr 7, 2022 | 15.53 | 15.67 | 15.09 | 15.43 | 2396 | NYSE | SMLP | Wed, Apr 6, 2022 | 15.61 | 15.67 | 15.20 | 15.55 | 2395 | NYSE | SMLP | Tue, Apr 5, 2022 | 15.72 | 15.93 | 15.18 | 15.50 | 2394 | NYSE | SMLP | Mon, Apr 4, 2022 | 15.70 | 16.08 | 15.52 | 15.86 | 2393 | NYSE | SMLP | Fri, Apr 1, 2022 | 14.88 | 15.76 | 14.88 | 15.63 | 2392 | NYSE | SMLP | Thu, Mar 31, 2022 | 15.08 | 15.37 | 14.77 | 14.88 | 2391 | NYSE | SMLP | Wed, Mar 30, 2022 | 15.83 | 15.91 | 15.00 | 15.10 | 2390 | NYSE | SMLP | Tue, Mar 29, 2022 | 16.24 | 16.24 | 15.20 | 15.90 | 2389 | NYSE | SMLP | Mon, Mar 28, 2022 | 15.67 | 16.40 | 15.36 | 16.24 | 2388 | NYSE | SMLP | Fri, Mar 25, 2022 | 15.07 | 16.30 | 14.85 | 15.96 | 2387 | NYSE | SMLP | Thu, Mar 24, 2022 | 15.06 | 15.08 | 14.61 | 14.90 | 2386 | NYSE | SMLP | Wed, Mar 23, 2022 | 15.00 | 15.15 | 14.63 | 14.85 | 2385 | NYSE | SMLP | Tue, Mar 22, 2022 | 14.80 | 15.05 | 14.51 | 14.75 | 2384 | NYSE | SMLP | Mon, Mar 21, 2022 | 14.80 | 15.11 | 14.70 | 14.75 | 2383 | NYSE | SMLP | Fri, Mar 18, 2022 | 14.68 | 15.05 | 14.58 | 14.74 | 2382 | NYSE | SMLP | Thu, Mar 17, 2022 | 14.38 | 14.95 | 14.15 | 14.70 | 2381 | NYSE | SMLP | Wed, Mar 16, 2022 | 14.41 | 14.64 | 13.91 | 14.13 | 2380 | NYSE | SMLP | Tue, Mar 15, 2022 | 14.83 | 15.34 | 14.12 | 14.21 | 2379 | NYSE | SMLP | Mon, Mar 14, 2022 | 15.02 | 15.70 | 14.43 | 14.83 | 2378 | NYSE | SMLP | Fri, Mar 11, 2022 | 15.52 | 16.10 | 15.02 | 15.11 | 2377 | NYSE | SMLP | Thu, Mar 10, 2022 | 15.31 | 16.16 | 15.31 | 15.43 | 2376 | NYSE | SMLP | Wed, Mar 9, 2022 | 15.16 | 16.62 | 14.60 | 15.30 | 2375 | NYSE | SMLP | Tue, Mar 8, 2022 | 14.73 | 15.35 | 14.27 | 14.78 | 2374 | NYSE | SMLP | Mon, Mar 7, 2022 | 15.48 | 15.51 | 14.39 | 14.56 | 2373 | NYSE | SMLP | Fri, Mar 4, 2022 | 15.60 | 15.99 | 14.75 | 15.06 | 2372 | NYSE | SMLP | Thu, Mar 3, 2022 | 14.43 | 16.21 | 14.40 | 15.58 | 2371 | NYSE | SMLP | Wed, Mar 2, 2022 | 14.30 | 15.22 | 14.14 | 14.59 | 2370 | NYSE | SMLP | Tue, Mar 1, 2022 | 15.51 | 16.00 | 14.01 | 14.24 | 2369 | NYSE | SMLP | Mon, Feb 28, 2022 | 17.11 | 17.50 | 15.50 | 15.68 | 2368 | NYSE | SMLP | Fri, Feb 25, 2022 | 20.75 | 20.97 | 14.88 | 17.26 | 2367 | NYSE | SMLP | Thu, Feb 24, 2022 | 23.44 | 24.88 | 23.03 | 24.88 | 2366 | NYSE | SMLP | Wed, Feb 23, 2022 | 23.70 | 24.40 | 23.52 | 23.60 | 2365 | NYSE | SMLP | Tue, Feb 22, 2022 | 23.52 | 24.25 | 23.06 | 23.81 | 2364 | NYSE | SMLP | Fri, Feb 18, 2022 | 23.82 | 23.92 | 23.23 | 23.71 | 2363 | NYSE | SMLP | Thu, Feb 17, 2022 | 24.00 | 24.07 | 23.52 | 23.82 | 2362 | NYSE | SMLP | Wed, Feb 16, 2022 | 24.50 | 24.50 | 23.96 | 23.96 | 2361 | NYSE | SMLP | Tue, Feb 15, 2022 | 23.76 | 24.50 | 23.76 | 24.27 | 2360 | NYSE | SMLP | Mon, Feb 14, 2022 | 24.00 | 24.10 | 23.66 | 23.98 | 2359 | NYSE | SMLP | Fri, Feb 11, 2022 | 24.05 | 24.50 | 23.58 | 23.85 | 2358 | NYSE | SMLP | Thu, Feb 10, 2022 | 24.00 | 24.10 | 23.79 | 23.85 | 2357 | NYSE | SMLP | Wed, Feb 9, 2022 | 23.76 | 24.40 | 23.50 | 24.06 | 2356 | NYSE | SMLP | Tue, Feb 8, 2022 | 23.41 | 24.07 | 23.07 | 23.80 | 2355 | NYSE | SMLP | Mon, Feb 7, 2022 | 24.08 | 24.23 | 23.25 | 24.11 | 2354 | NYSE | SMLP | Fri, Feb 4, 2022 | 23.59 | 24.02 | 23.20 | 24.01 | 2353 | NYSE | SMLP | Thu, Feb 3, 2022 | 23.68 | 24.04 | 23.39 | 23.63 | 2352 | NYSE | SMLP | Wed, Feb 2, 2022 | 24.06 | 24.45 | 23.73 | 23.93 | 2351 | NYSE | SMLP | Tue, Feb 1, 2022 | 24.10 | 24.10 | 23.24 | 24.02 | 2350 | NYSE | SMLP | Mon, Jan 31, 2022 | 23.10 | 24.18 | 23.10 | 24.09 | 2349 | NYSE | SMLP | Fri, Jan 28, 2022 | 24.04 | 24.04 | 23.00 | 23.22 | 2348 | NYSE | SMLP | Thu, Jan 27, 2022 | 24.07 | 24.44 | 23.07 | 24.04 | 2347 | NYSE | SMLP | Wed, Jan 26, 2022 | 24.07 | 24.80 | 23.64 | 24.11 | 2346 | NYSE | SMLP | Tue, Jan 25, 2022 | 23.61 | 24.50 | 22.85 | 23.68 | 2345 | NYSE | SMLP | Mon, Jan 24, 2022 | 23.16 | 23.17 | 22.00 | 22.74 | 2344 | NYSE | SMLP | Fri, Jan 21, 2022 | 24.19 | 24.19 | 22.65 | 23.67 | 2343 | NYSE | SMLP | Thu, Jan 20, 2022 | 24.10 | 25.25 | 24.08 | 24.45 | 2342 | NYSE | SMLP | Wed, Jan 19, 2022 | 24.83 | 25.39 | 23.61 | 24.11 | 2341 | NYSE | SMLP | Tue, Jan 18, 2022 | 24.84 | 25.00 | 23.57 | 24.83 | 2340 | NYSE | SMLP | Fri, Jan 14, 2022 | 24.00 | 25.00 | 23.42 | 24.18 | 2339 | NYSE | SMLP | Thu, Jan 13, 2022 | 24.52 | 24.55 | 23.32 | 24.11 | 2338 | NYSE | SMLP | Wed, Jan 12, 2022 | 25.00 | 26.21 | 23.70 | 24.60 | 2337 | NYSE | SMLP | Tue, Jan 11, 2022 | 24.32 | 25.17 | 23.22 | 24.63 | 2336 | NYSE | SMLP | Mon, Jan 10, 2022 | 24.71 | 24.79 | 24.20 | 24.56 | 2335 | NYSE | SMLP | Fri, Jan 7, 2022 | 25.00 | 26.22 | 24.86 | 24.91 | 2334 | NYSE | SMLP | Thu, Jan 6, 2022 | 24.92 | 25.69 | 24.70 | 25.02 | 2333 | NYSE | SMLP | Wed, Jan 5, 2022 | 24.07 | 25.29 | 23.68 | 24.72 | 2332 | NYSE | SMLP | Tue, Jan 4, 2022 | 23.35 | 24.95 | 23.35 | 24.14 | 2331 | NYSE | SMLP | Mon, Jan 3, 2022 | 22.20 | 24.04 | 22.20 | 23.55 | 2330 | NYSE | SMLP | Fri, Dec 31, 2021 | 22.18 | 22.64 | 21.85 | 22.20 | 2329 | NYSE | SMLP | Thu, Dec 30, 2021 | 22.08 | 22.81 | 21.90 | 22.24 | 2328 | NYSE | SMLP | Wed, Dec 29, 2021 | 22.24 | 22.88 | 21.75 | 22.01 | 2327 | NYSE | SMLP | Tue, Dec 28, 2021 | 23.25 | 23.25 | 22.13 | 22.52 | 2326 | NYSE | SMLP | Mon, Dec 27, 2021 | 22.60 | 23.45 | 21.80 | 23.09 | 2325 | NYSE | SMLP | Thu, Dec 23, 2021 | 22.41 | 23.39 | 22.39 | 22.60 | 2324 | NYSE | SMLP | Wed, Dec 22, 2021 | 22.94 | 23.45 | 21.81 | 22.40 | 2323 | NYSE | SMLP | Tue, Dec 21, 2021 | 23.73 | 24.00 | 22.15 | 22.64 | 2322 | NYSE | SMLP | Mon, Dec 20, 2021 | 23.40 | 23.64 | 21.64 | 23.09 | 2321 | NYSE | SMLP | Fri, Dec 17, 2021 | 24.49 | 24.85 | 23.21 | 23.40 | 2320 | NYSE | SMLP | Thu, Dec 16, 2021 | 25.71 | 26.30 | 23.63 | 24.52 | 2319 | NYSE | SMLP | Wed, Dec 15, 2021 | 27.00 | 27.15 | 23.25 | 25.33 | 2318 | NYSE | SMLP | Tue, Dec 14, 2021 | 26.67 | 28.19 | 26.51 | 27.15 | 2317 | NYSE | SMLP | Mon, Dec 13, 2021 | 29.80 | 30.04 | 26.63 | 26.66 | 2316 | NYSE | SMLP | Fri, Dec 10, 2021 | 29.93 | 30.40 | 29.60 | 29.83 | 2315 | NYSE | SMLP | Thu, Dec 9, 2021 | 32.22 | 32.25 | 29.51 | 29.92 | 2314 | NYSE | SMLP | Wed, Dec 8, 2021 | 30.66 | 31.69 | 30.35 | 31.47 | 2313 | NYSE | SMLP | Tue, Dec 7, 2021 | 27.84 | 30.71 | 27.84 | 29.96 | 2312 | NYSE | SMLP | Mon, Dec 6, 2021 | 29.57 | 29.57 | 27.13 | 27.84 | 2311 | NYSE | SMLP | Fri, Dec 3, 2021 | 31.01 | 31.01 | 29.16 | 29.27 | 2310 | NYSE | SMLP | Thu, Dec 2, 2021 | 30.02 | 31.39 | 30.02 | 30.17 | 2309 | NYSE | SMLP | Wed, Dec 1, 2021 | 30.27 | 32.29 | 29.11 | 29.51 | 2308 | NYSE | SMLP | Tue, Nov 30, 2021 | 30.28 | 31.55 | 29.00 | 29.88 | 2307 | NYSE | SMLP | Mon, Nov 29, 2021 | 31.32 | 31.32 | 30.36 | 30.51 | 2306 | NYSE | SMLP | Fri, Nov 26, 2021 | 31.35 | 32.20 | 30.00 | 31.39 | 2305 | NYSE | SMLP | Wed, Nov 24, 2021 | 32.92 | 33.46 | 32.73 | 33.18 | 2304 | NYSE | SMLP | Tue, Nov 23, 2021 | 31.51 | 32.59 | 30.88 | 32.28 | 2303 | NYSE | SMLP | Mon, Nov 22, 2021 | 29.67 | 31.49 | 29.67 | 31.49 | 2302 | NYSE | SMLP | Fri, Nov 19, 2021 | 29.52 | 30.49 | 28.71 | 30.10 | 2301 | NYSE | SMLP | Thu, Nov 18, 2021 | 29.51 | 30.58 | 29.01 | 29.50 | 2300 | NYSE | SMLP | Wed, Nov 17, 2021 | 31.94 | 32.09 | 28.70 | 29.38 | 2299 | NYSE | SMLP | Tue, Nov 16, 2021 | 31.49 | 31.69 | 31.00 | 31.08 | 2298 | NYSE | SMLP | Mon, Nov 15, 2021 | 31.03 | 31.86 | 30.79 | 31.33 | 2297 | NYSE | SMLP | Fri, Nov 12, 2021 | 32.66 | 33.20 | 30.34 | 30.35 | 2296 | NYSE | SMLP | Thu, Nov 11, 2021 | 31.10 | 32.85 | 31.10 | 32.85 | 2295 | NYSE | SMLP | Wed, Nov 10, 2021 | 31.63 | 32.07 | 30.70 | 31.10 | 2294 | NYSE | SMLP | Tue, Nov 9, 2021 | 31.20 | 32.30 | 30.49 | 32.23 | 2293 | NYSE | SMLP | Mon, Nov 8, 2021 | 29.91 | 31.99 | 29.48 | 31.29 | 2292 | NYSE | SMLP | Fri, Nov 5, 2021 | 31.41 | 31.89 | 29.92 | 29.97 | 2291 | NYSE | SMLP | Thu, Nov 4, 2021 | 30.15 | 32.64 | 30.07 | 31.41 | 2290 | NYSE | SMLP | Wed, Nov 3, 2021 | 31.02 | 31.02 | 28.46 | 29.73 | 2289 | NYSE | SMLP | Tue, Nov 2, 2021 | 31.90 | 32.29 | 30.39 | 31.39 | 2288 | NYSE | SMLP | Mon, Nov 1, 2021 | 31.41 | 33.57 | 31.02 | 31.81 | 2287 | NYSE | SMLP | Fri, Oct 29, 2021 | 32.43 | 32.57 | 29.81 | 31.39 | 2286 | NYSE | SMLP | Thu, Oct 28, 2021 | 32.21 | 33.66 | 32.12 | 32.58 | 2285 | NYSE | SMLP | Wed, Oct 27, 2021 | 32.60 | 34.35 | 32.03 | 32.62 | 2284 | NYSE | SMLP | Tue, Oct 26, 2021 | 34.80 | 35.70 | 32.27 | 32.53 | 2283 | NYSE | SMLP | Mon, Oct 25, 2021 | 35.20 | 35.27 | 34.22 | 34.91 | 2282 | NYSE | SMLP | Fri, Oct 22, 2021 | 35.10 | 35.50 | 34.09 | 34.67 | 2281 | NYSE | SMLP | Thu, Oct 21, 2021 | 34.44 | 36.70 | 34.01 | 35.10 | 2280 | NYSE | SMLP | Wed, Oct 20, 2021 | 36.68 | 36.68 | 34.68 | 34.89 | 2279 | NYSE | SMLP | Tue, Oct 19, 2021 | 35.77 | 36.68 | 35.59 | 36.09 | 2278 | NYSE | SMLP | Mon, Oct 18, 2021 | 36.72 | 37.03 | 35.42 | 35.99 | 2277 | NYSE | SMLP | Fri, Oct 15, 2021 | 38.36 | 38.37 | 36.21 | 36.63 | 2276 | NYSE | SMLP | Thu, Oct 14, 2021 | 38.19 | 38.19 | 37.25 | 37.58 | 2275 | NYSE | SMLP | Wed, Oct 13, 2021 | 37.55 | 39.00 | 37.00 | 38.19 | 2274 | NYSE | SMLP | Tue, Oct 12, 2021 | 35.00 | 36.36 | 35.00 | 35.62 | 2273 | NYSE | SMLP | Mon, Oct 11, 2021 | 34.70 | 35.95 | 34.54 | 35.28 | 2272 | NYSE | SMLP | Fri, Oct 8, 2021 | 35.10 | 36.38 | 34.32 | 34.57 | 2271 | NYSE | SMLP | Thu, Oct 7, 2021 | 36.87 | 37.04 | 35.48 | 35.48 | 2270 | NYSE | SMLP | Wed, Oct 6, 2021 | 38.38 | 38.65 | 36.73 | 36.75 | 2269 | NYSE | SMLP | Tue, Oct 5, 2021 | 38.55 | 39.35 | 37.61 | 38.60 | 2268 | NYSE | SMLP | Mon, Oct 4, 2021 | 37.49 | 38.82 | 36.61 | 37.99 | 2267 | NYSE | SMLP | Fri, Oct 1, 2021 | 36.86 | 37.49 | 36.33 | 37.49 | 2266 | NYSE | SMLP | Thu, Sep 30, 2021 | 36.95 | 37.37 | 35.35 | 35.55 | 2265 | NYSE | SMLP | Wed, Sep 29, 2021 | 36.56 | 37.32 | 36.36 | 36.68 | 2264 | NYSE | SMLP | Tue, Sep 28, 2021 | 37.50 | 37.50 | 36.25 | 36.49 | 2263 | NYSE | SMLP | Mon, Sep 27, 2021 | 36.86 | 37.60 | 36.50 | 37.21 | 2262 | NYSE | SMLP | Fri, Sep 24, 2021 | 36.72 | 37.14 | 36.10 | 36.45 | 2261 | NYSE | SMLP | Thu, Sep 23, 2021 | 36.25 | 37.00 | 36.25 | 36.50 | 2260 | NYSE | SMLP | Wed, Sep 22, 2021 | 35.88 | 37.17 | 34.98 | 36.25 | 2259 | NYSE | SMLP | Tue, Sep 21, 2021 | 34.85 | 35.79 | 34.71 | 35.21 | 2258 | NYSE | SMLP | Mon, Sep 20, 2021 | 35.36 | 35.96 | 33.00 | 34.85 | 2257 | NYSE | SMLP | Fri, Sep 17, 2021 | 38.25 | 38.25 | 36.18 | 36.52 | 2256 | NYSE | SMLP | Thu, Sep 16, 2021 | 37.01 | 38.25 | 36.68 | 38.25 | 2255 | NYSE | SMLP | Wed, Sep 15, 2021 | 36.57 | 37.50 | 36.23 | 37.14 | 2254 | NYSE | SMLP | Tue, Sep 14, 2021 | 37.83 | 37.83 | 36.13 | 36.13 | 2253 | NYSE | SMLP | Mon, Sep 13, 2021 | 33.97 | 37.98 | 33.21 | 37.64 | 2252 | NYSE | SMLP | Fri, Sep 10, 2021 | 32.14 | 33.83 | 31.23 | 33.45 | 2251 | NYSE | SMLP | Thu, Sep 9, 2021 | 31.00 | 32.92 | 31.00 | 31.29 | 2250 | NYSE | SMLP | Wed, Sep 8, 2021 | 32.12 | 32.73 | 31.13 | 31.53 | 2249 | NYSE | SMLP | Tue, Sep 7, 2021 | 34.11 | 34.48 | 31.19 | 31.81 | 2248 | NYSE | SMLP | Fri, Sep 3, 2021 | 33.93 | 34.35 | 33.41 | 34.11 | 2247 | NYSE | SMLP | Thu, Sep 2, 2021 | 34.20 | 34.81 | 33.89 | 33.96 | 2246 | NYSE | SMLP | Wed, Sep 1, 2021 | 33.46 | 34.00 | 32.52 | 34.00 | 2245 | NYSE | SMLP | Tue, Aug 31, 2021 | 33.54 | 34.02 | 33.08 | 33.83 | 2244 | NYSE | SMLP | Mon, Aug 30, 2021 | 34.19 | 34.19 | 33.00 | 33.50 | 2243 | NYSE | SMLP | Fri, Aug 27, 2021 | 32.82 | 33.62 | 32.01 | 33.42 | 2242 | NYSE | SMLP | Thu, Aug 26, 2021 | 33.11 | 34.20 | 32.60 | 33.05 | 2241 | NYSE | SMLP | Wed, Aug 25, 2021 | 32.98 | 34.31 | 32.59 | 33.20 | 2240 | NYSE | SMLP | Tue, Aug 24, 2021 | 30.52 | 34.00 | 30.52 | 32.81 | 2239 | NYSE | SMLP | Mon, Aug 23, 2021 | 30.31 | 31.00 | 29.92 | 30.48 | 2238 | NYSE | SMLP | Fri, Aug 20, 2021 | 30.20 | 31.30 | 29.00 | 29.65 | 2237 | NYSE | SMLP | Thu, Aug 19, 2021 | 33.01 | 33.50 | 30.00 | 30.01 | 2236 | NYSE | SMLP | Wed, Aug 18, 2021 | 33.26 | 34.63 | 33.12 | 33.12 | 2235 | NYSE | SMLP | Tue, Aug 17, 2021 | 33.91 | 35.39 | 33.13 | 33.47 | 2234 | NYSE | SMLP | Mon, Aug 16, 2021 | 34.21 | 34.98 | 33.02 | 33.98 | 2233 | NYSE | SMLP | Fri, Aug 13, 2021 | 36.81 | 36.81 | 34.81 | 34.87 | 2232 | NYSE | SMLP | Thu, Aug 12, 2021 | 36.12 | 37.40 | 36.12 | 36.83 | 2231 | NYSE | SMLP | Wed, Aug 11, 2021 | 36.02 | 37.73 | 35.65 | 36.66 | 2230 | NYSE | SMLP | Tue, Aug 10, 2021 | 35.15 | 37.92 | 35.15 | 36.77 | 2229 | NYSE | SMLP | Mon, Aug 9, 2021 | 36.55 | 37.45 | 35.10 | 35.11 | 2228 | NYSE | SMLP | Fri, Aug 6, 2021 | 38.00 | 38.05 | 36.81 | 37.53 | 2227 | NYSE | SMLP | Thu, Aug 5, 2021 | 37.21 | 38.14 | 37.12 | 37.35 | 2226 | NYSE | SMLP | Wed, Aug 4, 2021 | 37.00 | 38.08 | 37.00 | 37.50 | 2225 | NYSE | SMLP | Tue, Aug 3, 2021 | 37.01 | 37.88 | 36.26 | 37.52 | 2224 | NYSE | SMLP | Mon, Aug 2, 2021 | 37.45 | 38.35 | 37.01 | 37.02 | 2223 | NYSE | SMLP | Fri, Jul 30, 2021 | 37.86 | 38.29 | 37.10 | 37.31 | 2222 | NYSE | SMLP | Thu, Jul 29, 2021 | 38.42 | 38.49 | 37.08 | 37.99 | 2221 | NYSE | SMLP | Wed, Jul 28, 2021 | 37.73 | 38.47 | 37.31 | 38.47 | 2220 | NYSE | SMLP | Tue, Jul 27, 2021 | 38.60 | 39.73 | 37.01 | 37.87 | 2219 | NYSE | SMLP | Mon, Jul 26, 2021 | 34.68 | 39.93 | 34.68 | 39.26 | 2218 | NYSE | SMLP | Fri, Jul 23, 2021 | 34.94 | 35.10 | 34.37 | 34.68 | 2217 | NYSE | SMLP | Thu, Jul 22, 2021 | 35.19 | 35.19 | 33.89 | 34.61 | 2216 | NYSE | SMLP | Wed, Jul 21, 2021 | 37.20 | 38.14 | 35.04 | 35.47 | 2215 | NYSE | SMLP | Tue, Jul 20, 2021 | 35.00 | 37.28 | 35.00 | 37.01 | 2214 | NYSE | SMLP | Mon, Jul 19, 2021 | 37.01 | 37.27 | 32.83 | 34.53 | 2213 | NYSE | SMLP | Fri, Jul 16, 2021 | 39.19 | 40.74 | 38.02 | 38.84 | 2212 | NYSE | SMLP | Thu, Jul 15, 2021 | 39.80 | 40.87 | 36.41 | 38.31 | 2211 | NYSE | SMLP | Wed, Jul 14, 2021 | 41.74 | 46.64 | 39.41 | 40.70 | 2210 | NYSE | SMLP | Tue, Jul 13, 2021 | 37.95 | 41.95 | 37.74 | 41.25 | 2209 | NYSE | SMLP | Mon, Jul 12, 2021 | 35.44 | 37.67 | 34.56 | 37.65 | 2208 | NYSE | SMLP | Fri, Jul 9, 2021 | 33.80 | 35.72 | 33.80 | 35.19 | 2207 | NYSE | SMLP | Thu, Jul 8, 2021 | 33.37 | 34.20 | 32.57 | 33.51 | 2206 | NYSE | SMLP | Wed, Jul 7, 2021 | 34.04 | 35.15 | 33.49 | 33.64 | 2205 | NYSE | SMLP | Tue, Jul 6, 2021 | 34.35 | 35.96 | 33.90 | 34.50 | 2204 | NYSE | SMLP | Fri, Jul 2, 2021 | 30.93 | 33.67 | 30.76 | 33.67 | 2203 | NYSE | SMLP | Thu, Jul 1, 2021 | 30.41 | 31.25 | 30.25 | 30.83 | 2202 | NYSE | SMLP | Wed, Jun 30, 2021 | 29.66 | 30.65 | 29.60 | 30.38 | 2201 | NYSE | SMLP | Tue, Jun 29, 2021 | 29.22 | 29.95 | 29.15 | 29.60 | 2200 | NYSE | SMLP | Mon, Jun 28, 2021 | 29.48 | 29.48 | 28.24 | 29.13 | 2199 | NYSE | SMLP | Fri, Jun 25, 2021 | 29.83 | 30.15 | 28.87 | 28.95 | 2198 | NYSE | SMLP | Thu, Jun 24, 2021 | 30.14 | 30.14 | 29.54 | 29.54 | 2197 | NYSE | SMLP | Wed, Jun 23, 2021 | 29.02 | 30.25 | 29.02 | 30.09 | 2196 | NYSE | SMLP | Tue, Jun 22, 2021 | 28.20 | 29.73 | 27.92 | 28.80 | 2195 | NYSE | SMLP | Mon, Jun 21, 2021 | 27.50 | 28.67 | 27.20 | 27.96 | 2194 | NYSE | SMLP | Fri, Jun 18, 2021 | 27.20 | 27.81 | 26.86 | 26.86 | 2193 | NYSE | SMLP | Thu, Jun 17, 2021 | 28.00 | 28.30 | 26.81 | 27.61 | 2192 | NYSE | SMLP | Wed, Jun 16, 2021 | 28.71 | 28.92 | 27.56 | 27.84 | 2191 | NYSE | SMLP | Tue, Jun 15, 2021 | 28.15 | 28.99 | 28.11 | 28.69 | 2190 | NYSE | SMLP | Mon, Jun 14, 2021 | 29.00 | 29.80 | 27.79 | 28.13 | 2189 | NYSE | SMLP | Fri, Jun 11, 2021 | 29.00 | 29.45 | 28.74 | 29.10 | 2188 | NYSE | SMLP | Thu, Jun 10, 2021 | 29.00 | 29.05 | 28.50 | 28.99 | 2187 | NYSE | SMLP | Wed, Jun 9, 2021 | 28.16 | 28.88 | 28.00 | 28.78 | 2186 | NYSE | SMLP | Tue, Jun 8, 2021 | 28.09 | 28.49 | 27.36 | 28.10 | 2185 | NYSE | SMLP | Mon, Jun 7, 2021 | 28.02 | 28.58 | 27.15 | 28.03 | 2184 | NYSE | SMLP | Fri, Jun 4, 2021 | 28.07 | 28.50 | 27.21 | 27.65 | 2183 | NYSE | SMLP | Thu, Jun 3, 2021 | 26.93 | 28.25 | 26.93 | 28.23 | 2182 | NYSE | SMLP | Wed, Jun 2, 2021 | 26.01 | 27.02 | 26.00 | 27.02 | 2181 | NYSE | SMLP | Tue, Jun 1, 2021 | 25.52 | 26.74 | 25.52 | 26.00 | 2180 | NYSE | SMLP | Fri, May 28, 2021 | 26.00 | 26.20 | 25.20 | 25.24 | 2179 | NYSE | SMLP | Thu, May 27, 2021 | 25.20 | 26.00 | 25.01 | 25.61 | 2178 | NYSE | SMLP | Wed, May 26, 2021 | 25.41 | 26.75 | 25.31 | 25.32 | 2177 | NYSE | SMLP | Tue, May 25, 2021 | 26.00 | 26.00 | 25.14 | 25.66 | 2176 | NYSE | SMLP | Mon, May 24, 2021 | 24.61 | 26.05 | 24.01 | 25.65 | 2175 | NYSE | SMLP | Fri, May 21, 2021 | 23.50 | 24.58 | 23.20 | 24.46 | 2174 | NYSE | SMLP | Thu, May 20, 2021 | 24.04 | 24.05 | 23.35 | 23.70 | 2173 | NYSE | SMLP | Wed, May 19, 2021 | 23.78 | 24.62 | 23.38 | 24.00 | 2172 | NYSE | SMLP | Tue, May 18, 2021 | 23.77 | 24.61 | 23.61 | 23.79 | 2171 | NYSE | SMLP | Mon, May 17, 2021 | 23.88 | 24.10 | 23.50 | 23.75 | 2170 | NYSE | SMLP | Fri, May 14, 2021 | 23.66 | 24.00 | 23.14 | 23.54 | 2169 | NYSE | SMLP | Thu, May 13, 2021 | 23.54 | 24.22 | 22.78 | 23.06 | 2168 | NYSE | SMLP | Wed, May 12, 2021 | 25.14 | 25.58 | 22.88 | 23.77 | 2167 | NYSE | SMLP | Tue, May 11, 2021 | 25.50 | 25.71 | 25.00 | 25.00 | 2166 | NYSE | SMLP | Mon, May 10, 2021 | 25.75 | 26.66 | 25.40 | 26.66 | 2165 | NYSE | SMLP | Fri, May 7, 2021 | 23.88 | 27.97 | 23.88 | 25.75 | 2164 | NYSE | SMLP | Thu, May 6, 2021 | 24.02 | 24.10 | 23.27 | 23.87 | 2163 | NYSE | SMLP | Wed, May 5, 2021 | 24.40 | 24.91 | 23.85 | 24.29 | 2162 | NYSE | SMLP | Tue, May 4, 2021 | 24.49 | 24.50 | 21.70 | 23.85 | 2161 | NYSE | SMLP | Mon, May 3, 2021 | 24.07 | 24.70 | 23.96 | 24.28 | 2160 | NYSE | SMLP | Fri, Apr 30, 2021 | 24.56 | 24.93 | 23.55 | 23.61 | 2159 | NYSE | SMLP | Thu, Apr 29, 2021 | 24.11 | 25.00 | 24.11 | 24.93 | 2158 | NYSE | SMLP | Wed, Apr 28, 2021 | 23.31 | 24.07 | 23.31 | 23.82 | 2157 | NYSE | SMLP | Tue, Apr 27, 2021 | 23.19 | 23.49 | 22.90 | 23.34 | 2156 | NYSE | SMLP | Mon, Apr 26, 2021 | 21.26 | 22.90 | 21.05 | 22.83 | 2155 | NYSE | SMLP | Fri, Apr 23, 2021 | 21.20 | 21.53 | 20.84 | 21.30 | 2154 | NYSE | SMLP | Thu, Apr 22, 2021 | 21.41 | 21.45 | 20.75 | 20.91 | 2153 | NYSE | SMLP | Wed, Apr 21, 2021 | 20.67 | 21.48 | 20.42 | 21.48 | 2152 | NYSE | SMLP | Tue, Apr 20, 2021 | 21.08 | 21.43 | 20.55 | 20.83 | 2151 | NYSE | SMLP | Mon, Apr 19, 2021 | 20.76 | 22.13 | 20.76 | 21.32 | 2150 | NYSE | SMLP | Fri, Apr 16, 2021 | 22.07 | 22.54 | 21.00 | 21.00 | 2149 | NYSE | SMLP | Thu, Apr 15, 2021 | 22.19 | 22.62 | 21.50 | 22.02 | 2148 | NYSE | SMLP | Wed, Apr 14, 2021 | 20.73 | 22.21 | 20.65 | 22.14 | 2147 | NYSE | SMLP | Tue, Apr 13, 2021 | 20.90 | 21.17 | 20.41 | 20.85 | 2146 | NYSE | SMLP | Mon, Apr 12, 2021 | 20.97 | 21.93 | 20.10 | 20.90 | 2145 | NYSE | SMLP | Fri, Apr 9, 2021 | 21.79 | 21.83 | 20.76 | 21.00 | 2144 | NYSE | SMLP | Thu, Apr 8, 2021 | 22.00 | 22.99 | 21.75 | 21.75 | 2143 | NYSE | SMLP | Wed, Apr 7, 2021 | 23.12 | 23.12 | 21.85 | 21.90 | 2142 | NYSE | SMLP | Tue, Apr 6, 2021 | 22.68 | 24.39 | 22.47 | 22.47 | 2141 | NYSE | SMLP | Mon, Apr 5, 2021 | 23.57 | 23.94 | 22.60 | 22.90 | 2140 | NYSE | SMLP | Thu, Apr 1, 2021 | 23.80 | 24.09 | 23.58 | 23.65 | 2139 | NYSE | SMLP | Wed, Mar 31, 2021 | 23.96 | 24.25 | 23.57 | 23.57 | 2138 | NYSE | SMLP | Tue, Mar 30, 2021 | 24.50 | 24.73 | 23.73 | 24.10 | 2137 | NYSE | SMLP | Mon, Mar 29, 2021 | 24.54 | 26.03 | 23.31 | 24.03 | 2136 | NYSE | SMLP | Fri, Mar 26, 2021 | 25.15 | 25.99 | 24.06 | 24.48 | 2135 | NYSE | SMLP | Thu, Mar 25, 2021 | 24.75 | 25.24 | 23.81 | 24.81 | 2134 | NYSE | SMLP | Wed, Mar 24, 2021 | 24.93 | 25.81 | 24.68 | 24.96 | 2133 | NYSE | SMLP | Tue, Mar 23, 2021 | 26.29 | 26.44 | 24.51 | 24.51 | 2132 | NYSE | SMLP | Mon, Mar 22, 2021 | 26.99 | 26.99 | 26.23 | 26.50 | 2131 | NYSE | SMLP | Fri, Mar 19, 2021 | 27.68 | 27.68 | 26.32 | 26.67 | 2130 | NYSE | SMLP | Thu, Mar 18, 2021 | 29.24 | 29.36 | 27.24 | 27.31 | 2129 | NYSE | SMLP | Wed, Mar 17, 2021 | 28.62 | 29.31 | 27.91 | 29.00 | 2128 | NYSE | SMLP | Tue, Mar 16, 2021 | 29.41 | 29.48 | 27.67 | 28.49 | 2127 | NYSE | SMLP | Mon, Mar 15, 2021 | 29.30 | 29.61 | 28.60 | 28.99 | 2126 | NYSE | SMLP | Fri, Mar 12, 2021 | 27.64 | 29.70 | 27.38 | 29.00 | 2125 | NYSE | SMLP | Thu, Mar 11, 2021 | 26.06 | 27.66 | 25.78 | 27.64 | 2124 | NYSE | SMLP | Wed, Mar 10, 2021 | 23.19 | 26.44 | 23.15 | 26.44 | 2123 | NYSE | SMLP | Tue, Mar 9, 2021 | 22.56 | 23.46 | 21.37 | 23.31 | 2122 | NYSE | SMLP | Mon, Mar 8, 2021 | 21.65 | 22.80 | 21.65 | 22.28 | 2121 | NYSE | SMLP | Fri, Mar 5, 2021 | 22.20 | 22.96 | 20.62 | 21.98 | 2120 | NYSE | SMLP | Thu, Mar 4, 2021 | 23.76 | 25.35 | 20.41 | 21.12 | 2119 | NYSE | SMLP | Wed, Mar 3, 2021 | 22.80 | 24.77 | 22.80 | 23.33 | 2118 | NYSE | SMLP | Tue, Mar 2, 2021 | 22.32 | 23.14 | 21.58 | 22.72 | 2117 | NYSE | SMLP | Mon, Mar 1, 2021 | 20.41 | 22.93 | 20.40 | 22.25 | 2116 | NYSE | SMLP | Fri, Feb 26, 2021 | 22.00 | 22.00 | 20.30 | 20.37 | 2115 | NYSE | SMLP | Thu, Feb 25, 2021 | 22.67 | 23.29 | 21.52 | 22.00 | 2114 | NYSE | SMLP | Wed, Feb 24, 2021 | 21.55 | 22.86 | 20.61 | 22.80 | 2113 | NYSE | SMLP | Tue, Feb 23, 2021 | 20.33 | 21.89 | 19.55 | 21.55 | 2112 | NYSE | SMLP | Mon, Feb 22, 2021 | 20.57 | 21.77 | 20.19 | 20.80 | 2111 | NYSE | SMLP | Fri, Feb 19, 2021 | 20.28 | 20.97 | 20.01 | 20.89 | 2110 | NYSE | SMLP | Thu, Feb 18, 2021 | 20.72 | 21.48 | 19.77 | 20.49 | 2109 | NYSE | SMLP | Wed, Feb 17, 2021 | 21.49 | 21.59 | 20.00 | 20.42 | 2108 | NYSE | SMLP | Tue, Feb 16, 2021 | 20.92 | 21.38 | 20.50 | 20.88 | 2107 | NYSE | SMLP | Fri, Feb 12, 2021 | 19.65 | 20.48 | 19.54 | 20.29 | 2106 | NYSE | SMLP | Thu, Feb 11, 2021 | 19.76 | 20.14 | 19.66 | 19.70 | 2105 | NYSE | SMLP | Wed, Feb 10, 2021 | 19.95 | 20.21 | 19.40 | 20.00 | 2104 | NYSE | SMLP | Tue, Feb 9, 2021 | 20.50 | 20.71 | 19.83 | 19.92 | 2103 | NYSE | SMLP | Mon, Feb 8, 2021 | 19.99 | 21.00 | 19.39 | 20.57 | 2102 | NYSE | SMLP | Fri, Feb 5, 2021 | 20.50 | 20.50 | 19.43 | 19.69 | 2101 | NYSE | SMLP | Thu, Feb 4, 2021 | 18.16 | 21.46 | 17.89 | 20.50 | 2100 | NYSE | SMLP | Wed, Feb 3, 2021 | 16.50 | 18.08 | 16.50 | 18.08 | 2099 | NYSE | SMLP | Tue, Feb 2, 2021 | 15.89 | 16.63 | 15.78 | 16.47 | 2098 | NYSE | SMLP | Mon, Feb 1, 2021 | 15.41 | 15.63 | 14.90 | 15.50 | 2097 | NYSE | SMLP | Fri, Jan 29, 2021 | 15.61 | 15.80 | 15.01 | 15.55 | 2096 | NYSE | SMLP | Thu, Jan 28, 2021 | 15.00 | 16.13 | 14.41 | 15.71 | 2095 | NYSE | SMLP | Wed, Jan 27, 2021 | 15.26 | 15.42 | 14.75 | 14.75 | 2094 | NYSE | SMLP | Tue, Jan 26, 2021 | 15.58 | 15.95 | 15.26 | 15.29 | 2093 | NYSE | SMLP | Mon, Jan 25, 2021 | 16.36 | 16.36 | 15.42 | 15.58 | 2092 | NYSE | SMLP | Fri, Jan 22, 2021 | 15.94 | 16.39 | 15.94 | 16.10 | 2091 | NYSE | SMLP | Thu, Jan 21, 2021 | 16.39 | 16.64 | 15.77 | 16.23 | 2090 | NYSE | SMLP | Wed, Jan 20, 2021 | 17.30 | 17.32 | 16.03 | 16.39 | 2089 | NYSE | SMLP | Tue, Jan 19, 2021 | 17.12 | 17.49 | 16.84 | 17.21 | 2088 | NYSE | SMLP | Fri, Jan 15, 2021 | 17.44 | 17.70 | 16.57 | 17.32 | 2087 | NYSE | SMLP | Thu, Jan 14, 2021 | 16.63 | 18.20 | 16.51 | 17.73 | 2086 | NYSE | SMLP | Wed, Jan 13, 2021 | 19.28 | 19.29 | 15.26 | 17.58 | 2085 | NYSE | SMLP | Tue, Jan 12, 2021 | 12.90 | 13.93 | 12.60 | 13.72 | 2084 | NYSE | SMLP | Mon, Jan 11, 2021 | 12.50 | 12.87 | 12.40 | 12.65 | 2083 | NYSE | SMLP | Fri, Jan 8, 2021 | 12.75 | 12.88 | 12.45 | 12.62 | 2082 | NYSE | SMLP | Thu, Jan 7, 2021 | 12.76 | 12.98 | 12.73 | 12.78 | 2081 | NYSE | SMLP | Wed, Jan 6, 2021 | 13.10 | 13.31 | 12.64 | 12.67 | 2080 | NYSE | SMLP | Tue, Jan 5, 2021 | 12.54 | 13.35 | 12.54 | 13.11 | 2079 | NYSE | SMLP | Mon, Jan 4, 2021 | 12.51 | 12.87 | 12.45 | 12.57 | 2078 | NYSE | SMLP | Thu, Dec 31, 2020 | 12.84 | 12.95 | 12.46 | 12.49 | 2077 | NYSE | SMLP | Wed, Dec 30, 2020 | 12.95 | 13.26 | 12.47 | 12.80 | 2076 | NYSE | SMLP | Tue, Dec 29, 2020 | 12.80 | 13.25 | 12.41 | 13.08 | 2075 | NYSE | SMLP | Mon, Dec 28, 2020 | 13.37 | 13.37 | 12.60 | 12.73 | 2074 | NYSE | SMLP | Thu, Dec 24, 2020 | 13.01 | 13.48 | 12.71 | 13.13 | 2073 | NYSE | SMLP | Wed, Dec 23, 2020 | 13.90 | 13.98 | 13.03 | 13.25 | 2072 | NYSE | SMLP | Tue, Dec 22, 2020 | 14.09 | 14.43 | 13.88 | 13.95 | 2071 | NYSE | SMLP | Mon, Dec 21, 2020 | 14.28 | 14.47 | 13.88 | 14.06 | 2070 | NYSE | SMLP | Fri, Dec 18, 2020 | 14.45 | 14.72 | 14.34 | 14.58 | 2069 | NYSE | SMLP | Thu, Dec 17, 2020 | 14.03 | 14.51 | 13.85 | 14.40 | 2068 | NYSE | SMLP | Wed, Dec 16, 2020 | 14.25 | 14.28 | 13.83 | 14.10 | 2067 | NYSE | SMLP | Tue, Dec 15, 2020 | 14.25 | 14.48 | 13.98 | 14.03 | 2066 | NYSE | SMLP | Mon, Dec 14, 2020 | 14.86 | 15.16 | 14.10 | 14.25 | 2065 | NYSE | SMLP | Fri, Dec 11, 2020 | 15.08 | 15.85 | 14.31 | 14.78 | 2064 | NYSE | SMLP | Thu, Dec 10, 2020 | 15.11 | 16.29 | 15.01 | 15.23 | 2063 | NYSE | SMLP | Wed, Dec 9, 2020 | 16.75 | 16.75 | 15.12 | 15.24 | 2062 | NYSE | SMLP | Tue, Dec 8, 2020 | 16.16 | 16.93 | 16.09 | 16.33 | 2061 | NYSE | SMLP | Mon, Dec 7, 2020 | 16.10 | 16.89 | 16.02 | 16.50 | 2060 | NYSE | SMLP | Fri, Dec 4, 2020 | 16.04 | 16.95 | 16.04 | 16.94 | 2059 | NYSE | SMLP | Thu, Dec 3, 2020 | 15.25 | 16.18 | 15.19 | 15.62 | 2058 | NYSE | SMLP | Wed, Dec 2, 2020 | 15.20 | 15.34 | 14.89 | 15.12 | 2057 | NYSE | SMLP | Tue, Dec 1, 2020 | 15.21 | 15.82 | 15.07 | 15.20 | 2056 | NYSE | SMLP | Mon, Nov 30, 2020 | 15.80 | 16.10 | 14.82 | 15.04 | 2055 | NYSE | SMLP | Fri, Nov 27, 2020 | 16.32 | 16.56 | 15.05 | 15.50 | 2054 | NYSE | SMLP | Wed, Nov 25, 2020 | 14.15 | 16.08 | 14.00 | 15.77 | 2053 | NYSE | SMLP | Tue, Nov 24, 2020 | 14.00 | 14.15 | 13.87 | 13.93 | 2052 | NYSE | SMLP | Mon, Nov 23, 2020 | 14.10 | 14.10 | 13.45 | 13.86 | 2051 | NYSE | SMLP | Fri, Nov 20, 2020 | 14.19 | 14.34 | 13.73 | 14.05 | 2050 | NYSE | SMLP | Thu, Nov 19, 2020 | 13.76 | 14.84 | 13.11 | 14.37 | 2049 | NYSE | SMLP | Wed, Nov 18, 2020 | 13.34 | 14.40 | 13.23 | 14.00 | 2048 | NYSE | SMLP | Tue, Nov 17, 2020 | 11.35 | 13.29 | 11.30 | 13.23 | 2047 | NYSE | SMLP | Mon, Nov 16, 2020 | 11.06 | 11.97 | 11.06 | 11.65 | 2046 | NYSE | SMLP | Fri, Nov 13, 2020 | 11.72 | 11.85 | 10.95 | 11.06 | 2045 | NYSE | SMLP | Thu, Nov 12, 2020 | 12.15 | 12.20 | 11.55 | 11.62 | 2044 | NYSE | SMLP | Wed, Nov 11, 2020 | 12.24 | 12.45 | 11.67 | 12.20 | 2043 | NYSE | SMLP | Tue, Nov 10, 2020 | 12.84 | 13.55 | 11.50 | 12.67 | 2042 | NYSE | SMLP | Mon, Nov 9, 2020 | 12.60 | 14.10 | 12.60 | 13.20 | 2041 | NYSE | SMLP | Fri, Nov 6, 2020 | 15.15 | 15.15 | 12.00 | 13.20 | 2040 | NYSE | SMLP | Thu, Nov 5, 2020 | 10.50 | 11.93 | 10.50 | 11.70 | 2039 | NYSE | SMLP | Wed, Nov 4, 2020 | 11.40 | 11.70 | 10.37 | 10.63 | 2038 | NYSE | SMLP | Tue, Nov 3, 2020 | 9.90 | 10.65 | 9.90 | 10.50 | 2037 | NYSE | SMLP | Mon, Nov 2, 2020 | 10.20 | 10.50 | 9.63 | 9.96 | 2036 | NYSE | SMLP | Fri, Oct 30, 2020 | 10.65 | 10.95 | 10.05 | 10.43 | 2035 | NYSE | SMLP | Thu, Oct 29, 2020 | 11.25 | 11.29 | 10.79 | 10.95 | 2034 | NYSE | SMLP | Wed, Oct 28, 2020 | 11.57 | 11.85 | 10.80 | 11.37 | 2033 | NYSE | SMLP | Tue, Oct 27, 2020 | 11.70 | 12.24 | 11.70 | 11.87 | 2032 | NYSE | SMLP | Mon, Oct 26, 2020 | 13.05 | 13.05 | 11.55 | 11.98 | 2031 | NYSE | SMLP | Fri, Oct 23, 2020 | 12.60 | 12.77 | 12.53 | 12.70 | 2030 | NYSE | SMLP | Thu, Oct 22, 2020 | 12.75 | 12.75 | 12.19 | 12.67 | 2029 | NYSE | SMLP | Wed, Oct 21, 2020 | 12.15 | 12.75 | 12.15 | 12.38 | 2028 | NYSE | SMLP | Tue, Oct 20, 2020 | 12.75 | 13.40 | 12.00 | 12.32 | 2027 | NYSE | SMLP | Mon, Oct 19, 2020 | 12.60 | 13.50 | 12.15 | 12.65 | 2026 | NYSE | SMLP | Fri, Oct 16, 2020 | 12.90 | 13.80 | 11.55 | 12.30 | 2025 | NYSE | SMLP | Thu, Oct 15, 2020 | 12.00 | 12.00 | 11.25 | 11.73 | 2024 | NYSE | SMLP | Wed, Oct 14, 2020 | 12.00 | 12.12 | 11.70 | 12.00 | 2023 | NYSE | SMLP | Tue, Oct 13, 2020 | 11.40 | 12.15 | 11.03 | 11.85 | 2022 | NYSE | SMLP | Mon, Oct 12, 2020 | 11.40 | 11.66 | 10.65 | 11.25 | 2021 | NYSE | SMLP | Fri, Oct 9, 2020 | 10.86 | 11.70 | 10.50 | 11.55 | 2020 | NYSE | SMLP | Thu, Oct 8, 2020 | 9.36 | 13.50 | 9.36 | 11.70 | 2019 | NYSE | SMLP | Wed, Oct 7, 2020 | 9.30 | 9.69 | 9.12 | 9.15 | 2018 | NYSE | SMLP | Tue, Oct 6, 2020 | 9.75 | 9.88 | 9.17 | 9.23 | 2017 | NYSE | SMLP | Mon, Oct 5, 2020 | 9.45 | 9.89 | 9.30 | 9.58 | 2016 | NYSE | SMLP | Fri, Oct 2, 2020 | 9.00 | 9.45 | 9.00 | 9.30 | 2015 | NYSE | SMLP | Thu, Oct 1, 2020 | 9.65 | 10.13 | 9.08 | 9.55 | 2014 | NYSE | SMLP | Wed, Sep 30, 2020 | 9.30 | 10.35 | 9.30 | 9.81 | 2013 | NYSE | SMLP | Tue, Sep 29, 2020 | 10.35 | 10.93 | 9.41 | 10.16 | 2012 | NYSE | SMLP | Mon, Sep 28, 2020 | 10.79 | 11.40 | 9.90 | 10.35 | 2011 | NYSE | SMLP | Fri, Sep 25, 2020 | 10.34 | 11.25 | 9.90 | 10.95 | 2010 | NYSE | SMLP | Thu, Sep 24, 2020 | 9.75 | 11.25 | 8.85 | 10.46 | 2009 | NYSE | SMLP | Wed, Sep 23, 2020 | 10.05 | 10.43 | 8.85 | 9.68 | 2008 | NYSE | SMLP | Tue, Sep 22, 2020 | 10.50 | 10.50 | 10.20 | 10.20 | 2007 | NYSE | SMLP | Mon, Sep 21, 2020 | 9.90 | 10.46 | 9.90 | 10.20 | 2006 | NYSE | SMLP | Fri, Sep 18, 2020 | 10.80 | 11.07 | 10.09 | 10.09 | 2005 | NYSE | SMLP | Thu, Sep 17, 2020 | 10.82 | 11.25 | 10.50 | 10.61 | 2004 | NYSE | SMLP | Wed, Sep 16, 2020 | 11.25 | 11.25 | 10.35 | 10.95 | 2003 | NYSE | SMLP | Tue, Sep 15, 2020 | 10.65 | 11.22 | 10.65 | 10.73 | 2002 | NYSE | SMLP | Mon, Sep 14, 2020 | 10.47 | 10.65 | 10.39 | 10.65 | 2001 | NYSE | SMLP | Fri, Sep 11, 2020 | 10.65 | 10.80 | 10.35 | 10.39 | 2000 | NYSE | SMLP | Thu, Sep 10, 2020 | 10.80 | 11.12 | 10.36 | 10.71 | 1999 | NYSE | SMLP | Wed, Sep 9, 2020 | 11.12 | 11.12 | 10.13 | 10.94 | 1998 | NYSE | SMLP | Tue, Sep 8, 2020 | 10.95 | 11.42 | 10.05 | 10.80 | 1997 | NYSE | SMLP | Fri, Sep 4, 2020 | 11.70 | 12.00 | 10.65 | 10.95 | 1996 | NYSE | SMLP | Thu, Sep 3, 2020 | 11.70 | 12.45 | 11.55 | 11.85 | 1995 | NYSE | SMLP | Wed, Sep 2, 2020 | 12.15 | 12.90 | 11.42 | 12.00 | 1994 | NYSE | SMLP | Tue, Sep 1, 2020 | 12.15 | 12.30 | 12.03 | 12.15 | 1993 | NYSE | SMLP | Mon, Aug 31, 2020 | 12.30 | 12.60 | 12.03 | 12.30 | 1992 | NYSE | SMLP | Fri, Aug 28, 2020 | 12.22 | 12.60 | 12.15 | 12.15 | 1991 | NYSE | SMLP | Thu, Aug 27, 2020 | 12.30 | 12.53 | 12.00 | 12.00 | 1990 | NYSE | SMLP | Wed, Aug 26, 2020 | 12.75 | 12.75 | 12.21 | 12.34 | 1989 | NYSE | SMLP | Tue, Aug 25, 2020 | 12.00 | 12.71 | 12.00 | 12.34 | 1988 | NYSE | SMLP | Mon, Aug 24, 2020 | 12.45 | 12.75 | 11.86 | 12.56 | 1987 | NYSE | SMLP | Fri, Aug 21, 2020 | 12.69 | 12.89 | 12.31 | 12.89 | 1986 | NYSE | SMLP | Thu, Aug 20, 2020 | 12.90 | 13.33 | 12.60 | 12.89 | 1985 | NYSE | SMLP | Wed, Aug 19, 2020 | 13.26 | 13.43 | 12.90 | 12.95 | 1984 | NYSE | SMLP | Tue, Aug 18, 2020 | 13.80 | 13.95 | 13.41 | 13.43 | 1983 | NYSE | SMLP | Mon, Aug 17, 2020 | 13.80 | 14.55 | 13.37 | 13.86 | 1982 | NYSE | SMLP | Fri, Aug 14, 2020 | 14.25 | 14.68 | 13.80 | 14.10 | 1981 | NYSE | SMLP | Thu, Aug 13, 2020 | 14.40 | 14.73 | 13.65 | 14.17 | 1980 | NYSE | SMLP | Wed, Aug 12, 2020 | 15.60 | 15.68 | 14.34 | 14.40 | 1979 | NYSE | SMLP | Tue, Aug 11, 2020 | 14.55 | 15.60 | 14.25 | 14.95 | 1978 | NYSE | SMLP | Mon, Aug 10, 2020 | 13.95 | 14.40 | 13.80 | 14.39 | 1977 | NYSE | SMLP | Fri, Aug 7, 2020 | 14.34 | 14.40 | 13.71 | 14.30 | 1976 | NYSE | SMLP | Thu, Aug 6, 2020 | 13.80 | 14.40 | 13.35 | 13.88 | 1975 | NYSE | SMLP | Wed, Aug 5, 2020 | 13.28 | 13.80 | 12.60 | 13.10 | 1974 | NYSE | SMLP | Tue, Aug 4, 2020 | 12.35 | 13.35 | 12.35 | 13.10 | 1973 | NYSE | SMLP | Mon, Aug 3, 2020 | 11.85 | 12.78 | 11.42 | 12.49 | 1972 | NYSE | SMLP | Fri, Jul 31, 2020 | 12.75 | 12.89 | 11.71 | 12.00 | 1971 | NYSE | SMLP | Thu, Jul 30, 2020 | 13.65 | 13.65 | 12.47 | 12.59 | 1970 | NYSE | SMLP | Wed, Jul 29, 2020 | 12.90 | 13.97 | 12.45 | 12.98 | 1969 | NYSE | SMLP | Tue, Jul 28, 2020 | 12.60 | 13.50 | 12.60 | 12.92 | 1968 | NYSE | SMLP | Mon, Jul 27, 2020 | 13.35 | 14.25 | 12.83 | 13.02 | 1967 | NYSE | SMLP | Fri, Jul 24, 2020 | 13.50 | 13.73 | 12.83 | 13.05 | 1966 | NYSE | SMLP | Thu, Jul 23, 2020 | 13.20 | 13.93 | 13.05 | 13.26 | 1965 | NYSE | SMLP | Wed, Jul 22, 2020 | 13.73 | 14.24 | 13.05 | 13.20 | 1964 | NYSE | SMLP | Tue, Jul 21, 2020 | 13.65 | 14.25 | 13.65 | 13.74 | 1963 | NYSE | SMLP | Mon, Jul 20, 2020 | 13.20 | 13.95 | 12.92 | 13.80 | 1962 | NYSE | SMLP | Fri, Jul 17, 2020 | 13.95 | 14.25 | 12.80 | 13.05 | 1961 | NYSE | SMLP | Thu, Jul 16, 2020 | 14.10 | 14.32 | 13.50 | 13.80 | 1960 | NYSE | SMLP | Wed, Jul 15, 2020 | 12.60 | 14.70 | 12.50 | 13.95 | 1959 | NYSE | SMLP | Tue, Jul 14, 2020 | 13.35 | 13.35 | 12.59 | 12.75 | 1958 | NYSE | SMLP | Mon, Jul 13, 2020 | 13.37 | 13.95 | 12.18 | 12.90 | 1957 | NYSE | SMLP | Fri, Jul 10, 2020 | 13.95 | 14.40 | 13.10 | 13.26 | 1956 | NYSE | SMLP | Thu, Jul 9, 2020 | 13.95 | 14.35 | 13.50 | 13.95 | 1955 | NYSE | SMLP | Wed, Jul 8, 2020 | 13.65 | 14.69 | 12.20 | 14.53 | 1954 | NYSE | SMLP | Tue, Jul 7, 2020 | 15.00 | 15.00 | 13.65 | 13.65 | 1953 | NYSE | SMLP | Mon, Jul 6, 2020 | 15.15 | 15.60 | 14.70 | 14.99 | 1952 | NYSE | SMLP | Thu, Jul 2, 2020 | 15.60 | 15.75 | 15.15 | 15.15 | 1951 | NYSE | SMLP | Wed, Jul 1, 2020 | 15.00 | 15.60 | 14.70 | 15.15 | 1950 | NYSE | SMLP | Tue, Jun 30, 2020 | 15.75 | 15.90 | 14.86 | 14.86 | 1949 | NYSE | SMLP | Mon, Jun 29, 2020 | 15.60 | 16.50 | 15.15 | 15.15 | 1948 | NYSE | SMLP | Fri, Jun 26, 2020 | 16.50 | 17.10 | 15.62 | 15.90 | 1947 | NYSE | SMLP | Thu, Jun 25, 2020 | 15.60 | 16.95 | 15.53 | 16.20 | 1946 | NYSE | SMLP | Wed, Jun 24, 2020 | 16.65 | 17.10 | 15.30 | 15.45 | 1945 | NYSE | SMLP | Tue, Jun 23, 2020 | 18.00 | 18.60 | 17.10 | 17.10 | 1944 | NYSE | SMLP | Mon, Jun 22, 2020 | 18.60 | 18.60 | 17.10 | 17.55 | 1943 | NYSE | SMLP | Fri, Jun 19, 2020 | 19.35 | 19.50 | 17.40 | 18.60 | 1942 | NYSE | SMLP | Thu, Jun 18, 2020 | 19.65 | 19.95 | 19.20 | 19.35 | 1941 | NYSE | SMLP | Wed, Jun 17, 2020 | 21.15 | 22.35 | 19.05 | 19.20 | 1940 | NYSE | SMLP | Tue, Jun 16, 2020 | 22.05 | 23.68 | 21.30 | 21.60 | 1939 | NYSE | SMLP | Mon, Jun 15, 2020 | 20.25 | 22.11 | 19.88 | 21.30 | 1938 | NYSE | SMLP | Fri, Jun 12, 2020 | 22.05 | 23.70 | 21.15 | 21.45 | 1937 | NYSE | SMLP | Thu, Jun 11, 2020 | 24.90 | 24.90 | 19.50 | 20.70 | 1936 | NYSE | SMLP | Wed, Jun 10, 2020 | 28.80 | 29.85 | 27.00 | 27.60 | 1935 | NYSE | SMLP | Tue, Jun 9, 2020 | 31.50 | 31.77 | 27.75 | 29.85 | 1934 | NYSE | SMLP | Mon, Jun 8, 2020 | 26.25 | 33.75 | 26.25 | 31.50 | 1933 | NYSE | SMLP | Fri, Jun 5, 2020 | 24.00 | 26.10 | 24.00 | 25.20 | 1932 | NYSE | SMLP | Thu, Jun 4, 2020 | 25.50 | 26.55 | 23.25 | 24.00 | 1931 | NYSE | SMLP | Wed, Jun 3, 2020 | 25.20 | 27.00 | 24.90 | 26.10 | 1930 | NYSE | SMLP | Tue, Jun 2, 2020 | 22.05 | 24.60 | 21.45 | 24.60 | 1929 | NYSE | SMLP | Mon, Jun 1, 2020 | 18.60 | 22.35 | 17.70 | 22.05 | 1928 | NYSE | SMLP | Fri, May 29, 2020 | 18.30 | 24.90 | 18.30 | 19.65 | 1927 | NYSE | SMLP | Thu, May 28, 2020 | 13.95 | 16.20 | 13.50 | 16.05 | 1926 | NYSE | SMLP | Wed, May 27, 2020 | 14.10 | 14.17 | 13.20 | 13.95 | 1925 | NYSE | SMLP | Tue, May 26, 2020 | 14.10 | 14.25 | 13.20 | 13.92 | 1924 | NYSE | SMLP | Fri, May 22, 2020 | 12.47 | 13.35 | 12.30 | 13.05 | 1923 | NYSE | SMLP | Thu, May 21, 2020 | 13.20 | 13.50 | 12.77 | 13.28 | 1922 | NYSE | SMLP | Wed, May 20, 2020 | 12.30 | 12.98 | 12.30 | 12.93 | 1921 | NYSE | SMLP | Tue, May 19, 2020 | 11.71 | 12.45 | 11.25 | 12.37 | 1920 | NYSE | SMLP | Mon, May 18, 2020 | 12.75 | 13.05 | 11.79 | 12.16 | 1919 | NYSE | SMLP | Fri, May 15, 2020 | 10.75 | 11.41 | 10.50 | 11.10 | 1918 | NYSE | SMLP | Thu, May 14, 2020 | 10.80 | 11.70 | 10.05 | 11.05 | 1917 | NYSE | SMLP | Wed, May 13, 2020 | 11.75 | 11.75 | 10.50 | 10.88 | 1916 | NYSE | SMLP | Tue, May 12, 2020 | 12.60 | 12.73 | 11.70 | 11.78 | 1915 | NYSE | SMLP | Mon, May 11, 2020 | 12.38 | 13.12 | 11.75 | 12.49 | 1914 | NYSE | SMLP | Fri, May 8, 2020 | 12.31 | 12.73 | 11.40 | 12.73 | 1913 | NYSE | SMLP | Thu, May 7, 2020 | 12.21 | 13.27 | 12.15 | 12.31 | 1912 | NYSE | SMLP | Wed, May 6, 2020 | 14.42 | 14.42 | 11.78 | 12.15 | 1911 | NYSE | SMLP | Tue, May 5, 2020 | 14.74 | 15.15 | 13.95 | 14.42 | 1910 | NYSE | SMLP | Mon, May 4, 2020 | 16.20 | 16.50 | 11.61 | 14.17 | 1909 | NYSE | SMLP | Fri, May 1, 2020 | 19.35 | 20.55 | 17.70 | 18.45 | 1908 | NYSE | SMLP | Thu, Apr 30, 2020 | 19.35 | 23.10 | 17.85 | 19.50 | 1907 | NYSE | SMLP | Wed, Apr 29, 2020 | 17.70 | 19.50 | 16.86 | 18.75 | 1906 | NYSE | SMLP | Tue, Apr 28, 2020 | 13.20 | 18.30 | 13.20 | 17.25 | 1905 | NYSE | SMLP | Mon, Apr 27, 2020 | 12.68 | 13.28 | 11.25 | 13.28 | 1904 | NYSE | SMLP | Fri, Apr 24, 2020 | 12.60 | 13.20 | 12.42 | 12.60 | 1903 | NYSE | SMLP | Thu, Apr 23, 2020 | 11.17 | 12.69 | 11.10 | 12.00 | 1902 | NYSE | SMLP | Wed, Apr 22, 2020 | 11.55 | 11.85 | 10.97 | 11.17 | 1901 | NYSE | SMLP | Tue, Apr 21, 2020 | 11.81 | 11.93 | 11.03 | 11.53 | 1900 | NYSE | SMLP | Mon, Apr 20, 2020 | 11.40 | 12.00 | 11.10 | 11.67 | 1899 | NYSE | SMLP | Fri, Apr 17, 2020 | 12.02 | 12.24 | 11.18 | 12.11 | 1898 | NYSE | SMLP | Thu, Apr 16, 2020 | 12.30 | 12.37 | 11.25 | 11.45 | 1897 | NYSE | SMLP | Wed, Apr 15, 2020 | 12.52 | 12.52 | 11.40 | 11.74 | 1896 | NYSE | SMLP | Tue, Apr 14, 2020 | 12.75 | 12.93 | 11.45 | 12.19 | 1895 | NYSE | SMLP | Mon, Apr 13, 2020 | 12.88 | 13.05 | 11.25 | 11.92 | 1894 | NYSE | SMLP | Thu, Apr 9, 2020 | 11.17 | 14.70 | 10.54 | 11.58 | 1893 | NYSE | SMLP | Wed, Apr 8, 2020 | 9.53 | 10.50 | 8.85 | 10.15 | 1892 | NYSE | SMLP | Tue, Apr 7, 2020 | 9.15 | 9.72 | 8.55 | 9.48 | 1891 | NYSE | SMLP | Mon, Apr 6, 2020 | 8.85 | 9.15 | 8.33 | 8.41 | 1890 | NYSE | SMLP | Fri, Apr 3, 2020 | 9.00 | 9.10 | 7.80 | 8.16 | 1889 | NYSE | SMLP | Thu, Apr 2, 2020 | 8.80 | 9.15 | 8.25 | 8.57 | 1888 | NYSE | SMLP | Wed, Apr 1, 2020 | 9.13 | 9.13 | 8.10 | 8.31 | 1887 | NYSE | SMLP | Tue, Mar 31, 2020 | 8.25 | 9.15 | 8.15 | 9.15 | 1886 | NYSE | SMLP | Mon, Mar 30, 2020 | 8.81 | 8.81 | 7.50 | 8.08 | 1885 | NYSE | SMLP | Fri, Mar 27, 2020 | 9.15 | 9.72 | 8.55 | 8.56 | 1884 | NYSE | SMLP | Thu, Mar 26, 2020 | 9.72 | 9.83 | 8.85 | 9.45 | 1883 | NYSE | SMLP | Wed, Mar 25, 2020 | 10.20 | 10.80 | 9.24 | 9.55 | 1882 | NYSE | SMLP | Tue, Mar 24, 2020 | 9.06 | 10.50 | 8.25 | 10.20 | 1881 | NYSE | SMLP | Mon, Mar 23, 2020 | 8.85 | 9.50 | 8.10 | 8.24 | 1880 | NYSE | SMLP | Fri, Mar 20, 2020 | 10.61 | 12.00 | 7.50 | 8.19 | 1879 | NYSE | SMLP | Thu, Mar 19, 2020 | 8.84 | 10.50 | 8.70 | 9.83 | 1878 | NYSE | SMLP | Wed, Mar 18, 2020 | 12.00 | 12.00 | 7.50 | 7.50 | 1877 | NYSE | SMLP | Tue, Mar 17, 2020 | 13.50 | 14.10 | 11.85 | 12.15 | 1876 | NYSE | SMLP | Mon, Mar 16, 2020 | 13.50 | 15.00 | 12.90 | 13.51 | 1875 | NYSE | SMLP | Fri, Mar 13, 2020 | 15.00 | 20.10 | 12.00 | 20.10 | 1874 | NYSE | SMLP | Thu, Mar 12, 2020 | 14.25 | 14.25 | 10.50 | 10.50 | 1873 | NYSE | SMLP | Wed, Mar 11, 2020 | 16.20 | 17.10 | 15.00 | 15.30 | 1872 | NYSE | SMLP | Tue, Mar 10, 2020 | 17.70 | 17.70 | 13.50 | 17.40 | 1871 | NYSE | SMLP | Mon, Mar 9, 2020 | 16.50 | 17.29 | 13.65 | 15.00 | 1870 | NYSE | SMLP | Fri, Mar 6, 2020 | 22.50 | 23.25 | 21.30 | 21.30 | 1869 | NYSE | SMLP | Thu, Mar 5, 2020 | 25.65 | 26.10 | 23.25 | 23.25 | 1868 | NYSE | SMLP | Wed, Mar 4, 2020 | 27.75 | 28.20 | 26.25 | 26.25 | 1867 | NYSE | SMLP | Tue, Mar 3, 2020 | 29.25 | 30.60 | 27.00 | 27.00 | 1866 | NYSE | SMLP | Mon, Mar 2, 2020 | 31.05 | 31.20 | 29.25 | 29.70 | 1865 | NYSE | SMLP | Fri, Feb 28, 2020 | 32.85 | 32.85 | 26.10 | 30.45 | 1864 | NYSE | SMLP | Thu, Feb 27, 2020 | 35.55 | 35.85 | 32.63 | 34.20 | 1863 | NYSE | SMLP | Wed, Feb 26, 2020 | 36.60 | 37.95 | 36.15 | 36.30 | 1862 | NYSE | SMLP | Tue, Feb 25, 2020 | 37.65 | 37.95 | 35.40 | 36.15 | 1861 | NYSE | SMLP | Mon, Feb 24, 2020 | 37.80 | 39.45 | 36.69 | 38.10 | 1860 | NYSE | SMLP | Fri, Feb 21, 2020 | 38.70 | 39.00 | 38.40 | 38.55 | 1859 | NYSE | SMLP | Thu, Feb 20, 2020 | 37.50 | 39.75 | 37.50 | 39.00 | 1858 | NYSE | SMLP | Wed, Feb 19, 2020 | 36.30 | 37.35 | 35.55 | 37.35 | 1857 | NYSE | SMLP | Tue, Feb 18, 2020 | 34.95 | 36.00 | 34.95 | 35.40 | 1856 | NYSE | SMLP | Fri, Feb 14, 2020 | 36.45 | 36.45 | 35.25 | 35.85 | 1855 | NYSE | SMLP | Thu, Feb 13, 2020 | 37.50 | 37.80 | 34.50 | 34.65 | 1854 | NYSE | SMLP | Wed, Feb 12, 2020 | 35.55 | 37.35 | 35.55 | 37.35 | 1853 | NYSE | SMLP | Tue, Feb 11, 2020 | 38.25 | 39.00 | 34.95 | 35.10 | 1852 | NYSE | SMLP | Mon, Feb 10, 2020 | 38.70 | 38.85 | 38.18 | 38.25 | 1851 | NYSE | SMLP | Fri, Feb 7, 2020 | 43.50 | 43.65 | 39.00 | 39.30 | 1850 | NYSE | SMLP | Thu, Feb 6, 2020 | 46.95 | 47.16 | 43.20 | 43.35 | 1849 | NYSE | SMLP | Wed, Feb 5, 2020 | 48.15 | 49.65 | 48.00 | 47.33 | 1848 | NYSE | SMLP | Tue, Feb 4, 2020 | 48.75 | 48.90 | 47.25 | 47.85 | 1847 | NYSE | SMLP | Mon, Feb 3, 2020 | 48.75 | 48.93 | 48.30 | 48.30 | 1846 | NYSE | SMLP | Fri, Jan 31, 2020 | 46.65 | 48.38 | 46.35 | 47.85 | 1845 | NYSE | SMLP | Thu, Jan 30, 2020 | 45.30 | 48.00 | 45.00 | 47.70 | 1844 | NYSE | SMLP | Wed, Jan 29, 2020 | 50.25 | 51.00 | 45.15 | 45.45 | 1843 | NYSE | SMLP | Tue, Jan 28, 2020 | 48.15 | 51.15 | 48.09 | 51.00 | 1842 | NYSE | SMLP | Mon, Jan 27, 2020 | 47.25 | 48.45 | 46.20 | 48.15 | 1841 | NYSE | SMLP | Fri, Jan 24, 2020 | 48.60 | 49.05 | 47.70 | 48.00 | 1840 | NYSE | SMLP | Thu, Jan 23, 2020 | 48.90 | 49.65 | 47.40 | 48.60 | 1839 | NYSE | SMLP | Wed, Jan 22, 2020 | 51.00 | 51.75 | 48.75 | 49.20 | 1838 | NYSE | SMLP | Tue, Jan 21, 2020 | 52.95 | 52.95 | 50.70 | 51.00 | 1837 | NYSE | SMLP | Fri, Jan 17, 2020 | 54.00 | 54.00 | 51.30 | 52.80 | 1836 | NYSE | SMLP | Thu, Jan 16, 2020 | 50.85 | 55.05 | 50.85 | 54.15 | 1835 | NYSE | SMLP | Wed, Jan 15, 2020 | 49.05 | 51.00 | 48.90 | 50.70 | 1834 | NYSE | SMLP | Tue, Jan 14, 2020 | 48.90 | 51.60 | 48.75 | 49.65 | 1833 | NYSE | SMLP | Mon, Jan 13, 2020 | 49.20 | 49.59 | 48.15 | 48.75 | 1832 | NYSE | SMLP | Fri, Jan 10, 2020 | 51.45 | 51.49 | 48.68 | 49.05 | 1831 | NYSE | SMLP | Thu, Jan 9, 2020 | 48.90 | 52.05 | 48.75 | 51.30 | 1830 | NYSE | SMLP | Wed, Jan 8, 2020 | 51.45 | 52.20 | 48.00 | 48.60 | 1829 | NYSE | SMLP | Tue, Jan 7, 2020 | 50.40 | 52.05 | 48.45 | 51.75 | 1828 | NYSE | SMLP | Mon, Jan 6, 2020 | 49.50 | 52.20 | 49.20 | 51.75 | 1827 | NYSE | SMLP | Fri, Jan 3, 2020 | 47.70 | 49.20 | 47.10 | 49.05 | 1826 | NYSE | SMLP | Thu, Jan 2, 2020 | 49.65 | 50.10 | 46.80 | 46.80 | 1825 | NYSE | SMLP | Tue, Dec 31, 2019 | 45.00 | 49.80 | 44.40 | 49.65 | 1824 | NYSE | SMLP | Mon, Dec 30, 2019 | 49.65 | 49.80 | 45.15 | 45.15 | 1823 | NYSE | SMLP | Fri, Dec 27, 2019 | 51.45 | 51.75 | 48.45 | 48.90 | 1822 | NYSE | SMLP | Thu, Dec 26, 2019 | 50.10 | 52.50 | 49.80 | 51.60 | 1821 | NYSE | SMLP | Tue, Dec 24, 2019 | 51.00 | 51.75 | 49.80 | 50.10 | 1820 | NYSE | SMLP | Mon, Dec 23, 2019 | 52.35 | 52.87 | 50.70 | 51.30 | 1819 | NYSE | SMLP | Fri, Dec 20, 2019 | 52.95 | 53.55 | 52.05 | 52.50 | 1818 | NYSE | SMLP | Thu, Dec 19, 2019 | 52.80 | 54.08 | 51.60 | 52.95 | 1817 | NYSE | SMLP | Wed, Dec 18, 2019 | 52.20 | 53.55 | 52.05 | 52.80 | 1816 | NYSE | SMLP | Tue, Dec 17, 2019 | 52.50 | 53.85 | 51.75 | 52.35 | 1815 | NYSE | SMLP | Mon, Dec 16, 2019 | 50.70 | 53.25 | 50.40 | 52.65 | 1814 | NYSE | SMLP | Fri, Dec 13, 2019 | 54.15 | 54.75 | 50.40 | 50.70 | 1813 | NYSE | SMLP | Thu, Dec 12, 2019 | 49.80 | 55.20 | 49.50 | 54.15 | 1812 | NYSE | SMLP | Wed, Dec 11, 2019 | 50.10 | 50.85 | 47.55 | 50.25 | 1811 | NYSE | SMLP | Tue, Dec 10, 2019 | 45.75 | 50.83 | 45.30 | 49.80 | 1810 | NYSE | SMLP | Mon, Dec 9, 2019 | 43.50 | 46.20 | 43.20 | 45.30 | 1809 | NYSE | SMLP | Fri, Dec 6, 2019 | 43.50 | 44.40 | 42.15 | 43.35 | 1808 | NYSE | SMLP | Thu, Dec 5, 2019 | 45.90 | 46.35 | 43.50 | 43.95 | 1807 | NYSE | SMLP | Wed, Dec 4, 2019 | 44.25 | 46.20 | 44.25 | 45.75 | 1806 | NYSE | SMLP | Tue, Dec 3, 2019 | 44.25 | 44.85 | 43.05 | 44.25 | 1805 | NYSE | SMLP | Mon, Dec 2, 2019 | 45.75 | 46.20 | 43.50 | 45.00 | 1804 | NYSE | SMLP | Fri, Nov 29, 2019 | 46.35 | 46.50 | 45.15 | 45.90 | 1803 | NYSE | SMLP | Wed, Nov 27, 2019 | 45.75 | 46.50 | 44.25 | 46.35 | 1802 | NYSE | SMLP | Tue, Nov 26, 2019 | 48.45 | 49.05 | 45.60 | 45.90 | 1801 | NYSE | SMLP | Mon, Nov 25, 2019 | 53.25 | 53.25 | 45.00 | 48.00 | 1800 | NYSE | SMLP | Fri, Nov 22, 2019 | 52.35 | 53.25 | 51.15 | 52.05 | 1799 | NYSE | SMLP | Thu, Nov 21, 2019 | 52.95 | 54.60 | 50.70 | 52.05 | 1798 | NYSE | SMLP | Wed, Nov 20, 2019 | 56.10 | 56.55 | 52.65 | 53.10 | 1797 | NYSE | SMLP | Tue, Nov 19, 2019 | 57.15 | 59.25 | 55.95 | 56.55 | 1796 | NYSE | SMLP | Mon, Nov 18, 2019 | 59.70 | 60.00 | 57.15 | 57.45 | 1795 | NYSE | SMLP | Fri, Nov 15, 2019 | 58.50 | 60.15 | 57.75 | 59.70 | 1794 | NYSE | SMLP | Thu, Nov 14, 2019 | 59.40 | 60.15 | 56.85 | 58.05 | 1793 | NYSE | SMLP | Wed, Nov 13, 2019 | 60.45 | 60.45 | 57.15 | 58.05 | 1792 | NYSE | SMLP | Tue, Nov 12, 2019 | 60.15 | 61.80 | 59.70 | 60.45 | 1791 | NYSE | SMLP | Mon, Nov 11, 2019 | 65.25 | 65.25 | 59.25 | 59.40 | 1790 | NYSE | SMLP | Fri, Nov 8, 2019 | 68.25 | 68.43 | 60.75 | 66.30 | 1789 | NYSE | SMLP | Thu, Nov 7, 2019 | 71.40 | 72.60 | 68.85 | 69.75 | 1788 | NYSE | SMLP | Wed, Nov 6, 2019 | 75.75 | 76.50 | 71.03 | 71.55 | 1787 | NYSE | SMLP | Tue, Nov 5, 2019 | 78.15 | 79.50 | 77.25 | 75.19 | 1786 | NYSE | SMLP | Mon, Nov 4, 2019 | 74.85 | 78.30 | 74.85 | 77.85 | 1785 | NYSE | SMLP | Fri, Nov 1, 2019 | 72.75 | 74.55 | 72.00 | 73.95 | 1784 | NYSE | SMLP | Thu, Oct 31, 2019 | 71.55 | 72.45 | 69.90 | 71.85 | 1783 | NYSE | SMLP | Wed, Oct 30, 2019 | 73.20 | 74.25 | 71.25 | 71.55 | 1782 | NYSE | SMLP | Tue, Oct 29, 2019 | 73.80 | 74.85 | 71.40 | 73.20 | 1781 | NYSE | SMLP | Mon, Oct 28, 2019 | 75.00 | 75.75 | 72.90 | 73.80 | 1780 | NYSE | SMLP | Fri, Oct 25, 2019 | 71.70 | 75.30 | 70.95 | 75.00 | 1779 | NYSE | SMLP | Thu, Oct 24, 2019 | 72.60 | 72.60 | 70.05 | 70.95 | 1778 | NYSE | SMLP | Wed, Oct 23, 2019 | 72.15 | 73.35 | 71.03 | 72.60 | 1777 | NYSE | SMLP | Tue, Oct 22, 2019 | 68.70 | 72.90 | 68.70 | 72.15 | 1776 | NYSE | SMLP | Mon, Oct 21, 2019 | 67.95 | 69.15 | 67.65 | 68.55 | 1775 | NYSE | SMLP | Fri, Oct 18, 2019 | 68.10 | 70.20 | 67.65 | 67.65 | 1774 | NYSE | SMLP | Thu, Oct 17, 2019 | 68.40 | 69.30 | 67.65 | 68.10 | 1773 | NYSE | SMLP | Wed, Oct 16, 2019 | 67.95 | 68.69 | 67.50 | 68.10 | 1772 | NYSE | SMLP | Tue, Oct 15, 2019 | 65.10 | 71.10 | 65.10 | 68.70 | 1771 | NYSE | SMLP | Mon, Oct 14, 2019 | 66.00 | 67.95 | 65.09 | 66.75 | 1770 | NYSE | SMLP | Fri, Oct 11, 2019 | 66.45 | 66.75 | 64.95 | 66.00 | 1769 | NYSE | SMLP | Thu, Oct 10, 2019 | 65.55 | 67.35 | 64.95 | 65.40 | 1768 | NYSE | SMLP | Wed, Oct 9, 2019 | 68.25 | 69.10 | 65.25 | 65.70 | 1767 | NYSE | SMLP | Tue, Oct 8, 2019 | 70.95 | 71.70 | 67.65 | 67.65 | 1766 | NYSE | SMLP | Mon, Oct 7, 2019 | 73.05 | 73.80 | 70.95 | 70.95 | 1765 | NYSE | SMLP | Fri, Oct 4, 2019 | 70.35 | 73.05 | 69.90 | 73.05 | 1764 | NYSE | SMLP | Thu, Oct 3, 2019 | 72.15 | 72.30 | 69.90 | 70.50 | 1763 | NYSE | SMLP | Wed, Oct 2, 2019 | 72.00 | 74.25 | 71.10 | 72.15 | 1762 | NYSE | SMLP | Tue, Oct 1, 2019 | 73.20 | 74.70 | 72.30 | 72.45 | 1761 | NYSE | SMLP | Mon, Sep 30, 2019 | 75.90 | 76.50 | 72.60 | 72.90 | 1760 | NYSE | SMLP | Fri, Sep 27, 2019 | 76.50 | 78.15 | 75.75 | 76.80 | 1759 | NYSE | SMLP | Thu, Sep 26, 2019 | 77.40 | 78.45 | 75.30 | 76.50 | 1758 | NYSE | SMLP | Wed, Sep 25, 2019 | 79.65 | 80.70 | 76.50 | 77.55 | 1757 | NYSE | SMLP | Tue, Sep 24, 2019 | 83.70 | 83.70 | 79.65 | 80.70 | 1756 | NYSE | SMLP | Mon, Sep 23, 2019 | 81.90 | 84.00 | 81.29 | 83.70 | 1755 | NYSE | SMLP | Fri, Sep 20, 2019 | 79.65 | 86.10 | 79.20 | 82.05 | 1754 | NYSE | SMLP | Thu, Sep 19, 2019 | 80.40 | 81.90 | 78.15 | 79.65 | 1753 | NYSE | SMLP | Wed, Sep 18, 2019 | 82.05 | 83.55 | 79.80 | 79.80 | 1752 | NYSE | SMLP | Tue, Sep 17, 2019 | 83.25 | 85.05 | 79.95 | 82.65 | 1751 | NYSE | SMLP | Mon, Sep 16, 2019 | 81.00 | 83.55 | 78.90 | 82.95 | 1750 | NYSE | SMLP | Fri, Sep 13, 2019 | 75.60 | 79.80 | 75.60 | 77.70 | 1749 | NYSE | SMLP | Thu, Sep 12, 2019 | 77.40 | 77.85 | 75.45 | 75.90 | 1748 | NYSE | SMLP | Wed, Sep 11, 2019 | 79.35 | 80.85 | 77.25 | 77.85 | 1747 | NYSE | SMLP | Tue, Sep 10, 2019 | 81.90 | 83.85 | 77.85 | 78.75 | 1746 | NYSE | SMLP | Mon, Sep 9, 2019 | 76.35 | 82.50 | 76.35 | 81.60 | 1745 | NYSE | SMLP | Fri, Sep 6, 2019 | 74.55 | 76.80 | 73.50 | 75.90 | 1744 | NYSE | SMLP | Thu, Sep 5, 2019 | 75.90 | 77.55 | 75.00 | 75.60 | 1743 | NYSE | SMLP | Wed, Sep 4, 2019 | 72.75 | 75.75 | 72.75 | 75.45 | 1742 | NYSE | SMLP | Tue, Sep 3, 2019 | 71.25 | 73.20 | 70.65 | 72.30 | 1741 | NYSE | SMLP | Fri, Aug 30, 2019 | 73.05 | 73.50 | 71.40 | 72.30 | 1740 | NYSE | SMLP | Thu, Aug 29, 2019 | 69.75 | 73.35 | 69.75 | 73.05 | 1739 | NYSE | SMLP | Wed, Aug 28, 2019 | 66.45 | 70.05 | 66.45 | 69.30 | 1738 | NYSE | SMLP | Tue, Aug 27, 2019 | 66.60 | 67.50 | 64.95 | 66.15 | 1737 | NYSE | SMLP | Mon, Aug 26, 2019 | 67.35 | 68.85 | 65.85 | 66.90 | 1736 | NYSE | SMLP | Fri, Aug 23, 2019 | 68.85 | 69.23 | 66.75 | 66.75 | 1735 | NYSE | SMLP | Thu, Aug 22, 2019 | 71.40 | 72.90 | 69.15 | 69.75 | 1734 | NYSE | SMLP | Wed, Aug 21, 2019 | 74.10 | 75.05 | 71.40 | 71.55 | 1733 | NYSE | SMLP | Tue, Aug 20, 2019 | 73.80 | 75.15 | 72.00 | 73.65 | 1732 | NYSE | SMLP | Mon, Aug 19, 2019 | 76.20 | 77.32 | 73.80 | 73.80 | 1731 | NYSE | SMLP | Fri, Aug 16, 2019 | 74.55 | 76.95 | 71.55 | 76.20 | 1730 | NYSE | SMLP | Thu, Aug 15, 2019 | 78.45 | 79.17 | 74.40 | 75.75 | 1729 | NYSE | SMLP | Wed, Aug 14, 2019 | 80.70 | 80.70 | 75.75 | 78.90 | 1728 | NYSE | SMLP | Tue, Aug 13, 2019 | 79.95 | 81.30 | 76.05 | 80.70 | 1727 | NYSE | SMLP | Mon, Aug 12, 2019 | 84.60 | 85.44 | 79.80 | 80.25 | 1726 | NYSE | SMLP | Fri, Aug 9, 2019 | 94.20 | 95.70 | 84.00 | 84.30 | 1725 | NYSE | SMLP | Thu, Aug 8, 2019 | 97.65 | 98.96 | 92.25 | 97.50 | 1724 | NYSE | SMLP | Wed, Aug 7, 2019 | 101.55 | 102.90 | 93.15 | 96.15 | 1723 | NYSE | SMLP | Tue, Aug 6, 2019 | 109.05 | 110.25 | 100.50 | 103.65 | 1722 | NYSE | SMLP | Mon, Aug 5, 2019 | 111.75 | 113.70 | 108.60 | 108.49 | 1721 | NYSE | SMLP | Fri, Aug 2, 2019 | 112.20 | 115.20 | 111.80 | 112.65 | 1720 | NYSE | SMLP | Thu, Aug 1, 2019 | 117.60 | 118.20 | 111.60 | 112.20 | 1719 | NYSE | SMLP | Wed, Jul 31, 2019 | 118.35 | 120.00 | 117.29 | 117.90 | 1718 | NYSE | SMLP | Tue, Jul 30, 2019 | 114.75 | 118.35 | 113.85 | 118.20 | 1717 | NYSE | SMLP | Mon, Jul 29, 2019 | 116.10 | 116.70 | 114.00 | 114.75 | 1716 | NYSE | SMLP | Fri, Jul 26, 2019 | 112.20 | 116.25 | 112.20 | 115.35 | 1715 | NYSE | SMLP | Thu, Jul 25, 2019 | 113.10 | 113.85 | 111.00 | 111.75 | 1714 | NYSE | SMLP | Wed, Jul 24, 2019 | 111.00 | 113.10 | 111.00 | 112.65 | 1713 | NYSE | SMLP | Tue, Jul 23, 2019 | 112.35 | 113.55 | 110.70 | 111.30 | 1712 | NYSE | SMLP | Mon, Jul 22, 2019 | 110.70 | 113.25 | 110.10 | 111.90 | 1711 | NYSE | SMLP | Fri, Jul 19, 2019 | 110.10 | 111.45 | 107.70 | 110.40 | 1710 | NYSE | SMLP | Thu, Jul 18, 2019 | 111.75 | 112.05 | 108.00 | 109.65 | 1709 | NYSE | SMLP | Wed, Jul 17, 2019 | 114.00 | 115.50 | 111.45 | 111.75 | 1708 | NYSE | SMLP | Tue, Jul 16, 2019 | 117.15 | 117.90 | 113.85 | 114.15 | 1707 | NYSE | SMLP | Mon, Jul 15, 2019 | 118.35 | 119.55 | 117.00 | 117.45 | 1706 | NYSE | SMLP | Fri, Jul 12, 2019 | 116.40 | 118.65 | 114.60 | 118.50 | 1705 | NYSE | SMLP | Thu, Jul 11, 2019 | 116.10 | 117.90 | 115.88 | 116.25 | 1704 | NYSE | SMLP | Wed, Jul 10, 2019 | 115.65 | 117.30 | 114.75 | 116.70 | 1703 | NYSE | SMLP | Tue, Jul 9, 2019 | 112.50 | 115.80 | 111.30 | 114.45 | 1702 | NYSE | SMLP | Mon, Jul 8, 2019 | 112.50 | 113.43 | 111.75 | 112.80 | 1701 | NYSE | SMLP | Fri, Jul 5, 2019 | 110.85 | 114.30 | 110.55 | 112.95 | 1700 | NYSE | SMLP | Wed, Jul 3, 2019 | 109.80 | 111.30 | 109.40 | 110.85 | 1699 | NYSE | SMLP | Tue, Jul 2, 2019 | 110.85 | 111.75 | 108.75 | 109.35 | 1698 | NYSE | SMLP | Mon, Jul 1, 2019 | 112.35 | 115.20 | 110.10 | 110.25 | 1697 | NYSE | SMLP | Fri, Jun 28, 2019 | 102.75 | 111.60 | 102.75 | 111.60 | 1696 | NYSE | SMLP | Thu, Jun 27, 2019 | 104.25 | 105.60 | 101.40 | 103.50 | 1695 | NYSE | SMLP | Wed, Jun 26, 2019 | 103.80 | 104.72 | 102.45 | 103.35 | 1694 | NYSE | SMLP | Tue, Jun 25, 2019 | 104.85 | 104.85 | 101.85 | 103.65 | 1693 | NYSE | SMLP | Mon, Jun 24, 2019 | 105.30 | 105.90 | 102.90 | 105.15 | 1692 | NYSE | SMLP | Fri, Jun 21, 2019 | 104.70 | 105.90 | 102.90 | 105.60 | 1691 | NYSE | SMLP | Thu, Jun 20, 2019 | 103.95 | 105.00 | 101.38 | 105.00 | 1690 | NYSE | SMLP | Wed, Jun 19, 2019 | 101.25 | 103.26 | 99.90 | 102.75 | 1689 | NYSE | SMLP | Tue, Jun 18, 2019 | 102.00 | 105.60 | 102.00 | 103.65 | 1688 | NYSE | SMLP | Mon, Jun 17, 2019 | 99.00 | 102.00 | 98.10 | 101.55 | 1687 | NYSE | SMLP | Fri, Jun 14, 2019 | 103.35 | 103.35 | 96.75 | 97.50 | 1686 | NYSE | SMLP | Thu, Jun 13, 2019 | 100.35 | 103.50 | 100.35 | 103.50 | 1685 | NYSE | SMLP | Wed, Jun 12, 2019 | 103.50 | 104.55 | 99.30 | 99.30 | 1684 | NYSE | SMLP | Tue, Jun 11, 2019 | 108.30 | 109.34 | 103.50 | 103.80 | 1683 | NYSE | SMLP | Mon, Jun 10, 2019 | 107.10 | 109.05 | 105.90 | 108.00 | 1682 | NYSE | SMLP | Fri, Jun 7, 2019 | 105.90 | 107.25 | 104.70 | 106.35 | 1681 | NYSE | SMLP | Thu, Jun 6, 2019 | 104.40 | 106.50 | 104.40 | 105.60 | 1680 | NYSE | SMLP | Wed, Jun 5, 2019 | 107.70 | 108.30 | 103.95 | 104.40 | 1679 | NYSE | SMLP | Tue, Jun 4, 2019 | 108.90 | 110.09 | 108.45 | 108.60 | 1678 | NYSE | SMLP | Mon, Jun 3, 2019 | 110.10 | 110.70 | 108.00 | 108.75 | 1677 | NYSE | SMLP | Fri, May 31, 2019 | 105.90 | 109.65 | 105.00 | 108.90 | 1676 | NYSE | SMLP | Thu, May 30, 2019 | 109.20 | 110.10 | 107.25 | 107.25 | 1675 | NYSE | SMLP | Wed, May 29, 2019 | 106.50 | 109.65 | 102.15 | 108.90 | 1674 | NYSE | SMLP | Tue, May 28, 2019 | 113.25 | 114.26 | 107.85 | 108.15 | 1673 | NYSE | SMLP | Fri, May 24, 2019 | 115.35 | 117.00 | 113.55 | 113.55 | 1672 | NYSE | SMLP | Thu, May 23, 2019 | 118.05 | 118.21 | 113.55 | 115.35 | 1671 | NYSE | SMLP | Wed, May 22, 2019 | 120.30 | 121.68 | 117.00 | 117.90 | 1670 | NYSE | SMLP | Tue, May 21, 2019 | 120.90 | 121.95 | 120.00 | 121.95 | 1669 | NYSE | SMLP | Mon, May 20, 2019 | 120.75 | 122.33 | 119.25 | 120.90 | 1668 | NYSE | SMLP | Fri, May 17, 2019 | 124.05 | 124.05 | 121.20 | 121.35 | 1667 | NYSE | SMLP | Thu, May 16, 2019 | 123.60 | 124.50 | 121.65 | 123.75 | 1666 | NYSE | SMLP | Wed, May 15, 2019 | 122.85 | 124.50 | 122.55 | 123.75 | 1665 | NYSE | SMLP | Tue, May 14, 2019 | 126.60 | 126.90 | 122.40 | 124.05 | 1664 | NYSE | SMLP | Mon, May 13, 2019 | 127.50 | 128.25 | 124.05 | 125.25 | 1663 | NYSE | SMLP | Fri, May 10, 2019 | 119.25 | 128.25 | 118.80 | 126.90 | 1662 | NYSE | SMLP | Thu, May 9, 2019 | 125.40 | 125.52 | 120.45 | 122.10 | 1661 | NYSE | SMLP | Wed, May 8, 2019 | 128.10 | 129.30 | 125.25 | 126.00 | 1660 | NYSE | SMLP | Tue, May 7, 2019 | 120.75 | 130.35 | 118.05 | 130.35 | 1659 | NYSE | SMLP | Mon, May 6, 2019 | 119.40 | 124.80 | 119.25 | 120.49 | 1658 | NYSE | SMLP | Fri, May 3, 2019 | 120.45 | 122.55 | 119.85 | 120.75 | 1657 | NYSE | SMLP | Thu, May 2, 2019 | 123.30 | 123.30 | 117.75 | 120.00 | 1656 | NYSE | SMLP | Wed, May 1, 2019 | 124.35 | 124.95 | 120.15 | 123.00 | 1655 | NYSE | SMLP | Tue, Apr 30, 2019 | 128.85 | 130.20 | 123.75 | 124.50 | 1654 | NYSE | SMLP | Mon, Apr 29, 2019 | 129.75 | 129.90 | 124.20 | 128.85 | 1653 | NYSE | SMLP | Fri, Apr 26, 2019 | 135.60 | 136.65 | 132.75 | 133.05 | 1652 | NYSE | SMLP | Thu, Apr 25, 2019 | 137.40 | 137.40 | 133.80 | 135.60 | 1651 | NYSE | SMLP | Wed, Apr 24, 2019 | 140.25 | 140.25 | 136.20 | 137.40 | 1650 | NYSE | SMLP | Tue, Apr 23, 2019 | 141.00 | 141.75 | 138.75 | 140.55 | 1649 | NYSE | SMLP | Mon, Apr 22, 2019 | 139.65 | 141.00 | 138.30 | 140.70 | 1648 | NYSE | SMLP | Thu, Apr 18, 2019 | 140.55 | 140.89 | 133.80 | 137.85 | 1647 | NYSE | SMLP | Wed, Apr 17, 2019 | 143.85 | 144.00 | 139.35 | 140.25 | 1646 | NYSE | SMLP | Tue, Apr 16, 2019 | 145.65 | 145.65 | 142.20 | 142.80 | 1645 | NYSE | SMLP | Mon, Apr 15, 2019 | 146.10 | 146.40 | 143.25 | 144.45 | 1644 | NYSE | SMLP | Fri, Apr 12, 2019 | 145.50 | 147.60 | 144.60 | 146.40 | 1643 | NYSE | SMLP | Thu, Apr 11, 2019 | 143.40 | 145.50 | 143.10 | 145.35 | 1642 | NYSE | SMLP | Wed, Apr 10, 2019 | 141.30 | 143.90 | 141.30 | 143.10 | 1641 | NYSE | SMLP | Tue, Apr 9, 2019 | 142.05 | 142.05 | 140.40 | 141.30 | 1640 | NYSE | SMLP | Mon, Apr 8, 2019 | 141.15 | 142.95 | 140.55 | 142.20 | 1639 | NYSE | SMLP | Fri, Apr 5, 2019 | 142.95 | 144.15 | 140.25 | 141.30 | 1638 | NYSE | SMLP | Thu, Apr 4, 2019 | 144.15 | 145.89 | 142.50 | 142.80 | 1637 | NYSE | SMLP | Wed, Apr 3, 2019 | 148.05 | 148.50 | 144.00 | 144.15 | 1636 | NYSE | SMLP | Tue, Apr 2, 2019 | 148.50 | 150.45 | 147.30 | 147.45 | 1635 | NYSE | SMLP | Mon, Apr 1, 2019 | 146.40 | 149.18 | 145.95 | 149.10 | 1634 | NYSE | SMLP | Fri, Mar 29, 2019 | 145.35 | 146.55 | 143.55 | 145.95 | 1633 | NYSE | SMLP | Thu, Mar 28, 2019 | 144.00 | 145.50 | 142.50 | 145.20 | 1632 | NYSE | SMLP | Wed, Mar 27, 2019 | 145.05 | 145.50 | 143.55 | 144.00 | 1631 | NYSE | SMLP | Tue, Mar 26, 2019 | 144.45 | 147.18 | 144.30 | 145.05 | 1630 | NYSE | SMLP | Mon, Mar 25, 2019 | 144.00 | 144.00 | 138.75 | 143.70 | 1629 | NYSE | SMLP | Fri, Mar 22, 2019 | 148.80 | 149.40 | 143.85 | 144.90 | 1628 | NYSE | SMLP | Thu, Mar 21, 2019 | 147.60 | 150.75 | 146.91 | 149.10 | 1627 | NYSE | SMLP | Wed, Mar 20, 2019 | 147.75 | 150.00 | 145.77 | 148.05 | 1626 | NYSE | SMLP | Tue, Mar 19, 2019 | 146.40 | 148.65 | 146.40 | 147.75 | 1625 | NYSE | SMLP | Mon, Mar 18, 2019 | 141.00 | 146.70 | 139.50 | 145.95 | 1624 | NYSE | SMLP | Fri, Mar 15, 2019 | 146.85 | 147.23 | 139.95 | 139.95 | 1623 | NYSE | SMLP | Thu, Mar 14, 2019 | 147.30 | 148.20 | 139.20 | 146.70 | 1622 | NYSE | SMLP | Wed, Mar 13, 2019 | 155.25 | 155.25 | 149.85 | 150.60 | 1621 | NYSE | SMLP | Tue, Mar 12, 2019 | 158.55 | 159.45 | 154.20 | 154.95 | 1620 | NYSE | SMLP | Mon, Mar 11, 2019 | 158.25 | 161.85 | 153.15 | 158.55 | 1619 | NYSE | SMLP | Fri, Mar 8, 2019 | 154.35 | 157.81 | 152.40 | 157.05 | 1618 | NYSE | SMLP | Thu, Mar 7, 2019 | 148.80 | 157.20 | 147.45 | 156.75 | 1617 | NYSE | SMLP | Wed, Mar 6, 2019 | 150.75 | 152.10 | 149.55 | 151.05 | 1616 | NYSE | SMLP | Tue, Mar 5, 2019 | 153.75 | 154.90 | 150.45 | 150.75 | 1615 | NYSE | SMLP | Mon, Mar 4, 2019 | 156.75 | 156.75 | 150.90 | 152.55 | 1614 | NYSE | SMLP | Fri, Mar 1, 2019 | 158.70 | 160.35 | 155.25 | 156.15 | 1613 | NYSE | SMLP | Thu, Feb 28, 2019 | 158.25 | 160.05 | 154.80 | 158.70 | 1612 | NYSE | SMLP | Wed, Feb 27, 2019 | 162.00 | 162.30 | 155.10 | 157.50 | 1611 | NYSE | SMLP | Tue, Feb 26, 2019 | 159.30 | 166.20 | 153.90 | 156.90 | 1610 | NYSE | SMLP | Mon, Feb 25, 2019 | 193.20 | 195.00 | 192.00 | 193.65 | 1609 | NYSE | SMLP | Fri, Feb 22, 2019 | 193.20 | 195.75 | 190.95 | 192.60 | 1608 | NYSE | SMLP | Thu, Feb 21, 2019 | 195.75 | 197.10 | 190.13 | 191.85 | 1607 | NYSE | SMLP | Wed, Feb 20, 2019 | 196.80 | 198.00 | 193.35 | 195.45 | 1606 | NYSE | SMLP | Tue, Feb 19, 2019 | 194.10 | 198.00 | 193.50 | 196.50 | 1605 | NYSE | SMLP | Fri, Feb 15, 2019 | 196.50 | 198.00 | 194.10 | 194.25 | 1604 | NYSE | SMLP | Thu, Feb 14, 2019 | 192.75 | 196.50 | 191.55 | 195.75 | 1603 | NYSE | SMLP | Wed, Feb 13, 2019 | 192.75 | 196.20 | 191.70 | 192.60 | 1602 | NYSE | SMLP | Tue, Feb 12, 2019 | 193.35 | 195.60 | 191.70 | 192.75 | 1601 | NYSE | SMLP | Mon, Feb 11, 2019 | 189.00 | 192.45 | 186.30 | 192.15 | 1600 | NYSE | SMLP | Fri, Feb 8, 2019 | 189.45 | 191.40 | 184.12 | 188.85 | 1599 | NYSE | SMLP | Thu, Feb 7, 2019 | 194.25 | 194.63 | 188.55 | 190.35 | 1598 | NYSE | SMLP | Wed, Feb 6, 2019 | 201.75 | 202.80 | 192.90 | 195.00 | 1597 | NYSE | SMLP | Tue, Feb 5, 2019 | 215.25 | 216.75 | 210.00 | 201.53 | 1596 | NYSE | SMLP | Mon, Feb 4, 2019 | 208.95 | 212.25 | 208.05 | 210.45 | 1595 | NYSE | SMLP | Fri, Feb 1, 2019 | 198.60 | 203.40 | 198.15 | 203.10 | 1594 | NYSE | SMLP | Thu, Jan 31, 2019 | 200.85 | 203.40 | 197.30 | 199.50 | 1593 | NYSE | SMLP | Wed, Jan 30, 2019 | 198.75 | 202.50 | 196.42 | 200.25 | 1592 | NYSE | SMLP | Tue, Jan 29, 2019 | 196.35 | 198.53 | 195.38 | 195.90 | 1591 | NYSE | SMLP | Mon, Jan 28, 2019 | 191.70 | 196.50 | 191.48 | 195.00 | 1590 | NYSE | SMLP | Fri, Jan 25, 2019 | 193.50 | 196.20 | 190.65 | 191.70 | 1589 | NYSE | SMLP | Thu, Jan 24, 2019 | 188.85 | 194.10 | 188.85 | 190.50 | 1588 | NYSE | SMLP | Wed, Jan 23, 2019 | 188.70 | 192.75 | 187.50 | 188.85 | 1587 | NYSE | SMLP | Tue, Jan 22, 2019 | 192.45 | 192.90 | 187.20 | 188.55 | 1586 | NYSE | SMLP | Fri, Jan 18, 2019 | 194.85 | 196.80 | 191.55 | 192.60 | 1585 | NYSE | SMLP | Thu, Jan 17, 2019 | 189.75 | 195.00 | 188.25 | 192.90 | 1584 | NYSE | SMLP | Wed, Jan 16, 2019 | 192.90 | 193.20 | 187.95 | 191.40 | 1583 | NYSE | SMLP | Tue, Jan 15, 2019 | 190.80 | 195.30 | 189.45 | 194.25 | 1582 | NYSE | SMLP | Mon, Jan 14, 2019 | 192.45 | 193.65 | 186.45 | 188.85 | 1581 | NYSE | SMLP | Fri, Jan 11, 2019 | 195.00 | 195.45 | 189.00 | 192.45 | 1580 | NYSE | SMLP | Thu, Jan 10, 2019 | 201.15 | 202.50 | 195.75 | 196.95 | 1579 | NYSE | SMLP | Wed, Jan 9, 2019 | 202.20 | 203.85 | 199.45 | 202.65 | 1578 | NYSE | SMLP | Tue, Jan 8, 2019 | 191.25 | 199.05 | 190.32 | 198.45 | 1577 | NYSE | SMLP | Mon, Jan 7, 2019 | 178.50 | 192.00 | 177.30 | 187.95 | 1576 | NYSE | SMLP | Fri, Jan 4, 2019 | 168.00 | 177.45 | 167.76 | 177.45 | 1575 | NYSE | SMLP | Thu, Jan 3, 2019 | 163.65 | 167.85 | 163.29 | 165.30 | 1574 | NYSE | SMLP | Wed, Jan 2, 2019 | 152.25 | 168.44 | 150.60 | 164.70 | 1573 | NYSE | SMLP | Mon, Dec 31, 2018 | 162.60 | 163.95 | 150.60 | 150.75 | 1572 | NYSE | SMLP | Fri, Dec 28, 2018 | 162.75 | 164.70 | 157.50 | 162.00 | 1571 | NYSE | SMLP | Thu, Dec 27, 2018 | 165.60 | 167.04 | 157.35 | 162.30 | 1570 | NYSE | SMLP | Wed, Dec 26, 2018 | 160.35 | 168.00 | 153.75 | 167.85 | 1569 | NYSE | SMLP | Mon, Dec 24, 2018 | 168.45 | 169.05 | 160.05 | 160.35 | 1568 | NYSE | SMLP | Fri, Dec 21, 2018 | 173.40 | 177.45 | 169.20 | 169.20 | 1567 | NYSE | SMLP | Thu, Dec 20, 2018 | 180.00 | 183.00 | 166.05 | 173.55 | 1566 | NYSE | SMLP | Wed, Dec 19, 2018 | 178.20 | 184.95 | 177.90 | 181.95 | 1565 | NYSE | SMLP | Tue, Dec 18, 2018 | 185.55 | 185.94 | 177.15 | 178.50 | 1564 | NYSE | SMLP | Mon, Dec 17, 2018 | 192.60 | 195.75 | 184.65 | 186.15 | 1563 | NYSE | SMLP | Fri, Dec 14, 2018 | 195.15 | 200.25 | 193.03 | 194.55 | 1562 | NYSE | SMLP | Thu, Dec 13, 2018 | 192.45 | 196.50 | 192.03 | 195.90 | 1561 | NYSE | SMLP | Wed, Dec 12, 2018 | 193.65 | 196.80 | 191.10 | 193.35 | 1560 | NYSE | SMLP | Tue, Dec 11, 2018 | 193.95 | 196.20 | 191.40 | 192.60 | 1559 | NYSE | SMLP | Mon, Dec 10, 2018 | 191.55 | 196.50 | 186.75 | 191.25 | 1558 | NYSE | SMLP | Fri, Dec 7, 2018 | 193.50 | 201.00 | 190.65 | 192.00 | 1557 | NYSE | SMLP | Thu, Dec 6, 2018 | 190.50 | 192.30 | 182.85 | 191.55 | 1556 | NYSE | SMLP | Tue, Dec 4, 2018 | 192.60 | 195.00 | 190.50 | 192.15 | 1555 | NYSE | SMLP | Mon, Dec 3, 2018 | 186.00 | 194.25 | 186.00 | 192.60 | 1554 | NYSE | SMLP | Fri, Nov 30, 2018 | 189.00 | 189.00 | 182.10 | 184.35 | 1553 | NYSE | SMLP | Thu, Nov 29, 2018 | 180.30 | 190.05 | 180.30 | 189.00 | 1552 | NYSE | SMLP | Wed, Nov 28, 2018 | 183.60 | 184.80 | 176.25 | 180.15 | 1551 | NYSE | SMLP | Tue, Nov 27, 2018 | 185.25 | 189.75 | 183.60 | 183.90 | 1550 | NYSE | SMLP | Mon, Nov 26, 2018 | 183.75 | 188.40 | 183.00 | 185.10 | 1549 | NYSE | SMLP | Fri, Nov 23, 2018 | 186.75 | 188.70 | 181.35 | 181.65 | 1548 | NYSE | SMLP | Wed, Nov 21, 2018 | 193.35 | 194.85 | 188.25 | 188.85 | 1547 | NYSE | SMLP | Tue, Nov 20, 2018 | 199.65 | 199.80 | 188.25 | 191.55 | 1546 | NYSE | SMLP | Mon, Nov 19, 2018 | 207.90 | 209.85 | 201.45 | 201.60 | 1545 | NYSE | SMLP | Fri, Nov 16, 2018 | 200.25 | 208.95 | 200.25 | 207.90 | 1544 | NYSE | SMLP | Thu, Nov 15, 2018 | 214.50 | 214.50 | 197.33 | 200.25 | 1543 | NYSE | SMLP | Wed, Nov 14, 2018 | 225.00 | 225.08 | 209.55 | 214.05 | 1542 | NYSE | SMLP | Tue, Nov 13, 2018 | 221.10 | 224.85 | 220.50 | 222.30 | 1541 | NYSE | SMLP | Mon, Nov 12, 2018 | 225.00 | 226.12 | 219.75 | 221.10 | 1540 | NYSE | SMLP | Fri, Nov 9, 2018 | 225.00 | 228.51 | 217.95 | 223.95 | 1539 | NYSE | SMLP | Thu, Nov 8, 2018 | 231.45 | 239.63 | 225.60 | 226.95 | 1538 | NYSE | SMLP | Wed, Nov 7, 2018 | 233.85 | 237.15 | 227.85 | 234.00 | 1537 | NYSE | SMLP | Tue, Nov 6, 2018 | 231.00 | 233.40 | 222.60 | 227.10 | 1536 | NYSE | SMLP | Mon, Nov 5, 2018 | 240.30 | 246.15 | 236.55 | 229.58 | 1535 | NYSE | SMLP | Fri, Nov 2, 2018 | 243.00 | 245.40 | 236.55 | 239.25 | 1534 | NYSE | SMLP | Thu, Nov 1, 2018 | 241.95 | 247.80 | 240.60 | 241.80 | 1533 | NYSE | SMLP | Wed, Oct 31, 2018 | 239.70 | 245.10 | 239.70 | 240.45 | 1532 | NYSE | SMLP | Tue, Oct 30, 2018 | 239.10 | 245.40 | 235.80 | 239.10 | 1531 | NYSE | SMLP | Mon, Oct 29, 2018 | 247.35 | 248.99 | 235.65 | 239.70 | 1530 | NYSE | SMLP | Fri, Oct 26, 2018 | 248.40 | 249.45 | 240.60 | 244.95 | 1529 | NYSE | SMLP | Thu, Oct 25, 2018 | 243.90 | 249.00 | 241.95 | 246.45 | 1528 | NYSE | SMLP | Wed, Oct 24, 2018 | 252.75 | 252.90 | 240.30 | 241.35 | 1527 | NYSE | SMLP | Tue, Oct 23, 2018 | 236.85 | 253.20 | 234.00 | 252.90 | 1526 | NYSE | SMLP | Mon, Oct 22, 2018 | 229.20 | 240.00 | 227.85 | 237.75 | 1525 | NYSE | SMLP | Fri, Oct 19, 2018 | 222.00 | 226.45 | 219.45 | 220.05 | 1524 | NYSE | SMLP | Thu, Oct 18, 2018 | 221.25 | 225.45 | 219.15 | 221.55 | 1523 | NYSE | SMLP | Wed, Oct 17, 2018 | 225.75 | 225.75 | 221.25 | 221.55 | 1522 | NYSE | SMLP | Tue, Oct 16, 2018 | 223.50 | 226.50 | 221.55 | 225.60 | 1521 | NYSE | SMLP | Mon, Oct 15, 2018 | 223.50 | 225.83 | 222.44 | 223.05 | 1520 | NYSE | SMLP | Fri, Oct 12, 2018 | 227.40 | 227.91 | 220.69 | 223.35 | 1519 | NYSE | SMLP | Thu, Oct 11, 2018 | 226.50 | 228.15 | 222.75 | 225.00 | 1518 | NYSE | SMLP | Wed, Oct 10, 2018 | 225.60 | 231.40 | 223.79 | 225.30 | 1517 | NYSE | SMLP | Tue, Oct 9, 2018 | 228.75 | 229.80 | 222.45 | 226.05 | 1516 | NYSE | SMLP | Mon, Oct 8, 2018 | 226.65 | 228.45 | 220.80 | 221.55 | 1515 | NYSE | SMLP | Fri, Oct 5, 2018 | 228.75 | 230.40 | 226.05 | 226.65 | 1514 | NYSE | SMLP | Thu, Oct 4, 2018 | 232.80 | 233.25 | 228.75 | 229.50 | 1513 | NYSE | SMLP | Wed, Oct 3, 2018 | 228.00 | 233.85 | 227.40 | 233.40 | 1512 | NYSE | SMLP | Tue, Oct 2, 2018 | 233.85 | 234.90 | 225.30 | 226.50 | 1511 | NYSE | SMLP | Mon, Oct 1, 2018 | 217.50 | 233.85 | 217.50 | 233.25 | 1510 | NYSE | SMLP | Fri, Sep 28, 2018 | 222.00 | 226.50 | 214.50 | 214.50 | 1509 | NYSE | SMLP | Thu, Sep 27, 2018 | 217.50 | 223.50 | 217.50 | 222.00 | 1508 | NYSE | SMLP | Wed, Sep 26, 2018 | 224.25 | 224.25 | 216.00 | 217.50 | 1507 | NYSE | SMLP | Tue, Sep 25, 2018 | 227.25 | 227.25 | 219.75 | 223.50 | 1506 | NYSE | SMLP | Mon, Sep 24, 2018 | 240.00 | 240.75 | 225.75 | 225.75 | 1505 | NYSE | SMLP | Fri, Sep 21, 2018 | 243.00 | 243.39 | 239.25 | 240.75 | 1504 | NYSE | SMLP | Thu, Sep 20, 2018 | 240.75 | 242.25 | 239.25 | 241.50 | 1503 | NYSE | SMLP | Wed, Sep 19, 2018 | 240.00 | 242.25 | 238.50 | 240.75 | 1502 | NYSE | SMLP | Tue, Sep 18, 2018 | 238.50 | 241.50 | 238.50 | 240.75 | 1501 | NYSE | SMLP | Mon, Sep 17, 2018 | 243.00 | 243.00 | 237.00 | 238.50 | 1500 | NYSE | SMLP | Fri, Sep 14, 2018 | 242.25 | 242.25 | 237.00 | 242.25 | 1499 | NYSE | SMLP | Thu, Sep 13, 2018 | 244.50 | 244.73 | 239.93 | 241.50 | 1498 | NYSE | SMLP | Wed, Sep 12, 2018 | 245.25 | 247.50 | 243.75 | 244.50 | 1497 | NYSE | SMLP | Tue, Sep 11, 2018 | 243.00 | 246.00 | 242.25 | 245.25 | 1496 | NYSE | SMLP | Mon, Sep 10, 2018 | 245.25 | 246.18 | 242.25 | 243.00 | 1495 | NYSE | SMLP | Fri, Sep 7, 2018 | 242.25 | 246.38 | 242.25 | 245.25 | 1494 | NYSE | SMLP | Thu, Sep 6, 2018 | 246.00 | 246.41 | 240.75 | 243.75 | 1493 | NYSE | SMLP | Wed, Sep 5, 2018 | 247.50 | 248.25 | 243.75 | 246.75 | 1492 | NYSE | SMLP | Tue, Sep 4, 2018 | 243.00 | 247.50 | 241.50 | 247.50 | 1491 | NYSE | SMLP | Fri, Aug 31, 2018 | 244.50 | 244.50 | 239.25 | 242.25 | 1490 | NYSE | SMLP | Thu, Aug 30, 2018 | 246.75 | 246.75 | 243.75 | 246.00 | 1489 | NYSE | SMLP | Wed, Aug 29, 2018 | 250.50 | 252.00 | 246.00 | 246.75 | 1488 | NYSE | SMLP | Tue, Aug 28, 2018 | 256.50 | 257.28 | 249.75 | 250.50 | 1487 | NYSE | SMLP | Mon, Aug 27, 2018 | 258.00 | 258.89 | 254.25 | 256.50 | 1486 | NYSE | SMLP | Fri, Aug 24, 2018 | 259.50 | 261.00 | 257.25 | 258.00 | 1485 | NYSE | SMLP | Thu, Aug 23, 2018 | 257.25 | 259.50 | 255.75 | 258.00 | 1484 | NYSE | SMLP | Wed, Aug 22, 2018 | 254.25 | 261.75 | 254.25 | 258.75 | 1483 | NYSE | SMLP | Tue, Aug 21, 2018 | 255.75 | 258.60 | 254.25 | 254.25 | 1482 | NYSE | SMLP | Mon, Aug 20, 2018 | 254.25 | 259.50 | 252.75 | 255.75 | 1481 | NYSE | SMLP | Fri, Aug 17, 2018 | 253.50 | 255.75 | 251.93 | 253.50 | 1480 | NYSE | SMLP | Thu, Aug 16, 2018 | 250.50 | 255.00 | 248.75 | 252.00 | 1479 | NYSE | SMLP | Wed, Aug 15, 2018 | 252.75 | 252.75 | 249.00 | 250.50 | 1478 | NYSE | SMLP | Tue, Aug 14, 2018 | 252.75 | 254.25 | 249.75 | 252.00 | 1477 | NYSE | SMLP | Mon, Aug 13, 2018 | 252.00 | 254.25 | 248.25 | 250.50 | 1476 | NYSE | SMLP | Fri, Aug 10, 2018 | 250.50 | 255.00 | 250.50 | 252.75 | 1475 | NYSE | SMLP | Thu, Aug 9, 2018 | 250.50 | 252.75 | 249.00 | 250.50 | 1474 | NYSE | SMLP | Wed, Aug 8, 2018 | 250.50 | 252.00 | 245.25 | 248.25 | 1473 | NYSE | SMLP | Tue, Aug 7, 2018 | 256.50 | 258.00 | 249.00 | 252.00 | 1472 | NYSE | SMLP | Mon, Aug 6, 2018 | 252.00 | 256.50 | 249.75 | 253.50 | 1471 | NYSE | SMLP | Fri, Aug 3, 2018 | 259.50 | 265.88 | 258.00 | 261.00 | 1470 | NYSE | SMLP | Thu, Aug 2, 2018 | 261.75 | 262.50 | 258.75 | 259.50 | 1469 | NYSE | SMLP | Wed, Aug 1, 2018 | 261.00 | 264.75 | 256.88 | 261.00 | 1468 | NYSE | SMLP | Tue, Jul 31, 2018 | 257.25 | 261.00 | 253.50 | 260.25 | 1467 | NYSE | SMLP | Mon, Jul 30, 2018 | 258.00 | 259.50 | 255.00 | 256.50 | 1466 | NYSE | SMLP | Fri, Jul 27, 2018 | 258.75 | 259.20 | 250.75 | 255.75 | 1465 | NYSE | SMLP | Thu, Jul 26, 2018 | 255.75 | 258.75 | 255.48 | 257.25 | 1464 | NYSE | SMLP | Wed, Jul 25, 2018 | 252.00 | 257.63 | 249.75 | 255.75 | 1463 | NYSE | SMLP | Tue, Jul 24, 2018 | 248.25 | 252.38 | 248.25 | 250.50 | 1462 | NYSE | SMLP | Mon, Jul 23, 2018 | 248.25 | 249.00 | 246.75 | 248.25 | 1461 | NYSE | SMLP | Fri, Jul 20, 2018 | 250.50 | 252.00 | 245.25 | 247.50 | 1460 | NYSE | SMLP | Thu, Jul 19, 2018 | 246.00 | 255.75 | 246.00 | 249.75 | 1459 | NYSE | SMLP | Wed, Jul 18, 2018 | 243.75 | 250.50 | 243.00 | 244.50 | 1458 | NYSE | SMLP | Tue, Jul 17, 2018 | 243.75 | 245.25 | 241.45 | 243.00 | 1457 | NYSE | SMLP | Mon, Jul 16, 2018 | 243.75 | 246.75 | 242.25 | 244.50 | 1456 | NYSE | SMLP | Fri, Jul 13, 2018 | 245.25 | 248.25 | 242.25 | 243.75 | 1455 | NYSE | SMLP | Thu, Jul 12, 2018 | 245.25 | 246.00 | 242.30 | 244.50 | 1454 | NYSE | SMLP | Wed, Jul 11, 2018 | 244.50 | 246.00 | 241.50 | 243.00 | 1453 | NYSE | SMLP | Tue, Jul 10, 2018 | 244.50 | 249.00 | 243.75 | 245.25 | 1452 | NYSE | SMLP | Mon, Jul 9, 2018 | 246.00 | 249.75 | 244.50 | 244.50 | 1451 | NYSE | SMLP | Fri, Jul 6, 2018 | 241.50 | 246.00 | 240.75 | 246.00 | 1450 | NYSE | SMLP | Thu, Jul 5, 2018 | 240.00 | 244.13 | 239.25 | 241.50 | 1449 | NYSE | SMLP | Tue, Jul 3, 2018 | 237.75 | 242.25 | 237.00 | 237.75 | 1448 | NYSE | SMLP | Mon, Jul 2, 2018 | 231.00 | 240.00 | 231.00 | 236.25 | 1447 | NYSE | SMLP | Fri, Jun 29, 2018 | 229.50 | 233.25 | 225.75 | 231.00 | 1446 | NYSE | SMLP | Thu, Jun 28, 2018 | 231.00 | 232.50 | 227.63 | 228.75 | 1445 | NYSE | SMLP | Wed, Jun 27, 2018 | 237.75 | 240.00 | 229.50 | 230.25 | 1444 | NYSE | SMLP | Tue, Jun 26, 2018 | 234.75 | 238.98 | 232.50 | 237.75 | 1443 | NYSE | SMLP | Mon, Jun 25, 2018 | 238.50 | 238.50 | 231.00 | 234.00 | 1442 | NYSE | SMLP | Fri, Jun 22, 2018 | 240.75 | 243.00 | 236.25 | 237.75 | 1441 | NYSE | SMLP | Thu, Jun 21, 2018 | 238.50 | 242.25 | 234.75 | 237.75 | 1440 | NYSE | SMLP | Wed, Jun 20, 2018 | 237.00 | 239.63 | 234.75 | 239.25 | 1439 | NYSE | SMLP | Tue, Jun 19, 2018 | 234.75 | 238.50 | 233.25 | 234.75 | 1438 | NYSE | SMLP | Mon, Jun 18, 2018 | 233.25 | 237.00 | 233.25 | 236.25 | 1437 | NYSE | SMLP | Fri, Jun 15, 2018 | 237.00 | 237.00 | 232.13 | 233.25 | 1436 | NYSE | SMLP | Thu, Jun 14, 2018 | 239.25 | 241.80 | 237.00 | 237.75 | 1435 | NYSE | SMLP | Wed, Jun 13, 2018 | 243.75 | 245.43 | 237.00 | 238.50 | 1434 | NYSE | SMLP | Tue, Jun 12, 2018 | 246.75 | 247.50 | 242.63 | 243.00 | 1433 | NYSE | SMLP | Mon, Jun 11, 2018 | 243.75 | 246.75 | 242.25 | 246.75 | 1432 | NYSE | SMLP | Fri, Jun 8, 2018 | 245.25 | 246.00 | 240.75 | 243.75 | 1431 | NYSE | SMLP | Thu, Jun 7, 2018 | 243.00 | 245.55 | 241.50 | 244.50 | 1430 | NYSE | SMLP | Wed, Jun 6, 2018 | 244.50 | 249.00 | 240.75 | 242.25 | 1429 | NYSE | SMLP | Tue, Jun 5, 2018 | 240.00 | 247.50 | 239.10 | 244.50 | 1428 | NYSE | SMLP | Mon, Jun 4, 2018 | 243.75 | 249.00 | 238.50 | 238.50 | 1427 | NYSE | SMLP | Fri, Jun 1, 2018 | 245.25 | 249.75 | 243.00 | 243.75 | 1426 | NYSE | SMLP | Thu, May 31, 2018 | 243.00 | 246.00 | 239.25 | 243.75 | 1425 | NYSE | SMLP | Wed, May 30, 2018 | 239.25 | 244.13 | 237.00 | 243.00 | 1424 | NYSE | SMLP | Tue, May 29, 2018 | 236.25 | 240.00 | 234.80 | 238.50 | 1423 | NYSE | SMLP | Fri, May 25, 2018 | 234.00 | 240.75 | 229.50 | 238.50 | 1422 | NYSE | SMLP | Thu, May 24, 2018 | 243.00 | 243.00 | 235.50 | 236.25 | 1421 | NYSE | SMLP | Wed, May 23, 2018 | 240.00 | 243.96 | 238.50 | 241.50 | 1420 | NYSE | SMLP | Tue, May 22, 2018 | 240.00 | 245.63 | 237.00 | 243.00 | 1419 | NYSE | SMLP | Mon, May 21, 2018 | 238.50 | 240.00 | 234.00 | 239.25 | 1418 | NYSE | SMLP | Fri, May 18, 2018 | 232.50 | 240.00 | 231.00 | 236.25 | 1417 | NYSE | SMLP | Thu, May 17, 2018 | 234.75 | 235.50 | 230.25 | 231.75 | 1416 | NYSE | SMLP | Wed, May 16, 2018 | 230.25 | 234.00 | 228.00 | 232.50 | 1415 | NYSE | SMLP | Tue, May 15, 2018 | 231.75 | 233.25 | 227.25 | 230.25 | 1414 | NYSE | SMLP | Mon, May 14, 2018 | 225.75 | 235.50 | 224.40 | 230.25 | 1413 | NYSE | SMLP | Fri, May 11, 2018 | 222.75 | 225.75 | 220.50 | 225.75 | 1412 | NYSE | SMLP | Thu, May 10, 2018 | 217.50 | 224.25 | 216.48 | 221.25 | 1411 | NYSE | SMLP | Wed, May 9, 2018 | 221.25 | 224.25 | 215.25 | 217.50 | 1410 | NYSE | SMLP | Tue, May 8, 2018 | 210.00 | 220.50 | 207.00 | 219.00 | 1409 | NYSE | SMLP | Mon, May 7, 2018 | 207.75 | 213.41 | 202.50 | 211.50 | 1408 | NYSE | SMLP | Fri, May 4, 2018 | 209.25 | 222.00 | 209.25 | 217.50 | 1407 | NYSE | SMLP | Thu, May 3, 2018 | 219.75 | 221.25 | 206.25 | 213.00 | 1406 | NYSE | SMLP | Wed, May 2, 2018 | 226.50 | 231.00 | 218.25 | 219.75 | 1405 | NYSE | SMLP | Tue, May 1, 2018 | 228.75 | 232.50 | 225.75 | 228.75 | 1404 | NYSE | SMLP | Mon, Apr 30, 2018 | 231.00 | 232.13 | 226.50 | 228.75 | 1403 | NYSE | SMLP | Fri, Apr 27, 2018 | 229.50 | 234.75 | 226.13 | 229.50 | 1402 | NYSE | SMLP | Thu, Apr 26, 2018 | 229.50 | 231.00 | 222.75 | 228.00 | 1401 | NYSE | SMLP | Wed, Apr 25, 2018 | 225.75 | 231.00 | 224.25 | 229.50 | 1400 | NYSE | SMLP | Tue, Apr 24, 2018 | 231.00 | 231.00 | 222.75 | 227.25 | 1399 | NYSE | SMLP | Mon, Apr 23, 2018 | 225.75 | 231.75 | 225.00 | 230.25 | 1398 | NYSE | SMLP | Fri, Apr 20, 2018 | 219.00 | 225.75 | 218.25 | 225.75 | 1397 | NYSE | SMLP | Thu, Apr 19, 2018 | 225.00 | 228.75 | 220.50 | 221.25 | 1396 | NYSE | SMLP | Wed, Apr 18, 2018 | 232.50 | 232.50 | 224.25 | 225.75 | 1395 | NYSE | SMLP | Tue, Apr 17, 2018 | 228.75 | 237.00 | 227.18 | 228.75 | 1394 | NYSE | SMLP | Mon, Apr 16, 2018 | 222.00 | 229.50 | 219.75 | 228.75 | 1393 | NYSE | SMLP | Fri, Apr 13, 2018 | 219.75 | 225.00 | 216.75 | 222.75 | 1392 | NYSE | SMLP | Thu, Apr 12, 2018 | 217.50 | 222.75 | 215.25 | 219.75 | 1391 | NYSE | SMLP | Wed, Apr 11, 2018 | 210.75 | 219.75 | 206.25 | 217.50 | 1390 | NYSE | SMLP | Tue, Apr 10, 2018 | 198.75 | 210.00 | 196.50 | 209.25 | 1389 | NYSE | SMLP | Mon, Apr 9, 2018 | 204.75 | 204.75 | 196.50 | 196.50 | 1388 | NYSE | SMLP | Fri, Apr 6, 2018 | 209.25 | 211.50 | 200.25 | 203.25 | 1387 | NYSE | SMLP | Thu, Apr 5, 2018 | 208.50 | 211.50 | 207.00 | 208.50 | 1386 | NYSE | SMLP | Wed, Apr 4, 2018 | 202.50 | 212.25 | 202.50 | 208.50 | 1385 | NYSE | SMLP | Tue, Apr 3, 2018 | 206.25 | 208.50 | 199.50 | 205.50 | 1384 | NYSE | SMLP | Mon, Apr 2, 2018 | 210.00 | 212.25 | 204.00 | 205.50 | 1383 | NYSE | SMLP | Thu, Mar 29, 2018 | 201.75 | 211.50 | 201.27 | 210.75 | 1382 | NYSE | SMLP | Wed, Mar 28, 2018 | 206.25 | 211.50 | 201.00 | 201.00 | 1381 | NYSE | SMLP | Tue, Mar 27, 2018 | 205.50 | 213.00 | 203.25 | 210.00 | 1380 | NYSE | SMLP | Mon, Mar 26, 2018 | 208.50 | 208.76 | 199.50 | 201.00 | 1379 | NYSE | SMLP | Fri, Mar 23, 2018 | 210.00 | 211.43 | 205.50 | 207.75 | 1378 | NYSE | SMLP | Thu, Mar 22, 2018 | 212.25 | 214.50 | 205.50 | 207.75 | 1377 | NYSE | SMLP | Wed, Mar 21, 2018 | 205.50 | 218.93 | 204.00 | 215.25 | 1376 | NYSE | SMLP | Tue, Mar 20, 2018 | 214.50 | 215.57 | 204.00 | 205.50 | 1375 | NYSE | SMLP | Mon, Mar 19, 2018 | 222.75 | 225.75 | 210.00 | 213.75 | 1374 | NYSE | SMLP | Fri, Mar 16, 2018 | 222.75 | 226.50 | 220.50 | 222.00 | 1373 | NYSE | SMLP | Thu, Mar 15, 2018 | 228.00 | 229.11 | 213.75 | 219.00 | 1372 | NYSE | SMLP | Wed, Mar 14, 2018 | 232.50 | 235.50 | 228.00 | 228.75 | 1371 | NYSE | SMLP | Tue, Mar 13, 2018 | 233.25 | 235.50 | 229.50 | 232.50 | 1370 | NYSE | SMLP | Mon, Mar 12, 2018 | 238.50 | 244.12 | 228.75 | 231.75 | 1369 | NYSE | SMLP | Fri, Mar 9, 2018 | 231.00 | 239.25 | 230.25 | 238.50 | 1368 | NYSE | SMLP | Thu, Mar 8, 2018 | 236.25 | 237.00 | 228.75 | 231.00 | 1367 | NYSE | SMLP | Wed, Mar 7, 2018 | 237.75 | 242.25 | 232.50 | 235.50 | 1366 | NYSE | SMLP | Tue, Mar 6, 2018 | 245.25 | 245.55 | 237.75 | 240.00 | 1365 | NYSE | SMLP | Mon, Mar 5, 2018 | 248.25 | 254.18 | 243.75 | 245.25 | 1364 | NYSE | SMLP | Fri, Mar 2, 2018 | 249.75 | 252.75 | 246.75 | 249.75 | 1363 | NYSE | SMLP | Thu, Mar 1, 2018 | 252.00 | 256.50 | 244.50 | 252.00 | 1362 | NYSE | SMLP | Wed, Feb 28, 2018 | 261.75 | 261.75 | 250.50 | 252.75 | 1361 | NYSE | SMLP | Tue, Feb 27, 2018 | 264.75 | 267.00 | 256.50 | 261.00 | 1360 | NYSE | SMLP | Mon, Feb 26, 2018 | 262.50 | 266.25 | 262.50 | 264.00 | 1359 | NYSE | SMLP | Fri, Feb 23, 2018 | 285.00 | 285.00 | 258.75 | 262.50 | 1358 | NYSE | SMLP | Thu, Feb 22, 2018 | 298.50 | 300.72 | 283.50 | 288.00 | 1357 | NYSE | SMLP | Wed, Feb 21, 2018 | 297.75 | 302.25 | 295.50 | 297.75 | 1356 | NYSE | SMLP | Tue, Feb 20, 2018 | 300.00 | 304.50 | 295.50 | 297.75 | 1355 | NYSE | SMLP | Fri, Feb 16, 2018 | 302.25 | 303.00 | 297.00 | 300.75 | 1354 | NYSE | SMLP | Thu, Feb 15, 2018 | 308.25 | 309.75 | 301.50 | 303.00 | 1353 | NYSE | SMLP | Wed, Feb 14, 2018 | 309.00 | 309.00 | 304.50 | 306.00 | 1352 | NYSE | SMLP | Tue, Feb 13, 2018 | 305.25 | 310.50 | 304.50 | 309.75 | 1351 | NYSE | SMLP | Mon, Feb 12, 2018 | 304.50 | 311.18 | 300.00 | 306.75 | 1350 | NYSE | SMLP | Fri, Feb 9, 2018 | 319.50 | 319.50 | 292.50 | 303.00 | 1349 | NYSE | SMLP | Thu, Feb 8, 2018 | 325.50 | 328.88 | 315.75 | 317.25 | 1348 | NYSE | SMLP | Wed, Feb 7, 2018 | 325.50 | 332.25 | 321.00 | 325.50 | 1347 | NYSE | SMLP | Tue, Feb 6, 2018 | 318.00 | 331.43 | 315.00 | 325.50 | 1346 | NYSE | SMLP | Mon, Feb 5, 2018 | 333.00 | 337.50 | 329.75 | 324.38 | 1345 | NYSE | SMLP | Fri, Feb 2, 2018 | 336.00 | 342.00 | 332.25 | 333.75 | 1344 | NYSE | SMLP | Thu, Feb 1, 2018 | 335.25 | 342.00 | 333.00 | 339.00 | 1343 | NYSE | SMLP | Wed, Jan 31, 2018 | 333.00 | 336.00 | 328.88 | 335.25 | 1342 | NYSE | SMLP | Tue, Jan 30, 2018 | 332.25 | 336.00 | 324.45 | 331.50 | 1341 | NYSE | SMLP | Mon, Jan 29, 2018 | 336.75 | 339.00 | 333.75 | 335.25 | 1340 | NYSE | SMLP | Fri, Jan 26, 2018 | 337.50 | 339.00 | 327.75 | 335.25 | 1339 | NYSE | SMLP | Thu, Jan 25, 2018 | 338.25 | 342.00 | 331.50 | 336.00 | 1338 | NYSE | SMLP | Wed, Jan 24, 2018 | 338.25 | 342.00 | 333.00 | 336.00 | 1337 | NYSE | SMLP | Tue, Jan 23, 2018 | 337.50 | 340.50 | 329.25 | 337.50 | 1336 | NYSE | SMLP | Mon, Jan 22, 2018 | 331.50 | 338.25 | 331.50 | 338.25 | 1335 | NYSE | SMLP | Fri, Jan 19, 2018 | 324.00 | 333.00 | 320.25 | 330.00 | 1334 | NYSE | SMLP | Thu, Jan 18, 2018 | 329.25 | 330.75 | 325.13 | 326.25 | 1333 | NYSE | SMLP | Wed, Jan 17, 2018 | 333.00 | 338.25 | 324.00 | 328.50 | 1332 | NYSE | SMLP | Tue, Jan 16, 2018 | 339.75 | 344.25 | 332.25 | 333.00 | 1331 | NYSE | SMLP | Fri, Jan 12, 2018 | 339.00 | 339.00 | 331.50 | 337.50 | 1330 | NYSE | SMLP | Thu, Jan 11, 2018 | 330.00 | 337.50 | 328.50 | 337.50 | 1329 | NYSE | SMLP | Wed, Jan 10, 2018 | 329.25 | 330.00 | 324.00 | 329.25 | 1328 | NYSE | SMLP | Tue, Jan 9, 2018 | 332.25 | 333.00 | 324.75 | 328.50 | 1327 | NYSE | SMLP | Mon, Jan 8, 2018 | 330.00 | 333.75 | 326.25 | 332.25 | 1326 | NYSE | SMLP | Fri, Jan 5, 2018 | 334.50 | 334.50 | 323.25 | 327.75 | 1325 | NYSE | SMLP | Thu, Jan 4, 2018 | 330.00 | 333.75 | 325.50 | 330.75 | 1324 | NYSE | SMLP | Wed, Jan 3, 2018 | 324.00 | 328.50 | 322.50 | 328.50 | 1323 | NYSE | SMLP | Tue, Jan 2, 2018 | 310.50 | 327.00 | 308.12 | 321.75 | 1322 | NYSE | SMLP | Fri, Dec 29, 2017 | 310.50 | 311.06 | 305.25 | 307.50 | 1321 | NYSE | SMLP | Thu, Dec 28, 2017 | 307.50 | 312.00 | 306.00 | 310.50 | 1320 | NYSE | SMLP | Wed, Dec 27, 2017 | 312.75 | 313.50 | 307.50 | 309.00 | 1319 | NYSE | SMLP | Tue, Dec 26, 2017 | 312.00 | 315.75 | 309.75 | 312.00 | 1318 | NYSE | SMLP | Fri, Dec 22, 2017 | 306.75 | 312.00 | 300.00 | 309.75 | 1317 | NYSE | SMLP | Thu, Dec 21, 2017 | 310.50 | 315.00 | 304.50 | 308.25 | 1316 | NYSE | SMLP | Wed, Dec 20, 2017 | 314.25 | 314.25 | 306.00 | 310.50 | 1315 | NYSE | SMLP | Tue, Dec 19, 2017 | 315.75 | 317.25 | 308.25 | 312.00 | 1314 | NYSE | SMLP | Mon, Dec 18, 2017 | 312.75 | 318.75 | 311.25 | 315.00 | 1313 | NYSE | SMLP | Fri, Dec 15, 2017 | 315.00 | 317.25 | 309.00 | 312.75 | 1312 | NYSE | SMLP | Thu, Dec 14, 2017 | 306.00 | 318.00 | 306.00 | 314.25 | 1311 | NYSE | SMLP | Wed, Dec 13, 2017 | 309.00 | 310.50 | 303.00 | 306.75 | 1310 | NYSE | SMLP | Tue, Dec 12, 2017 | 309.75 | 312.00 | 299.33 | 307.50 | 1309 | NYSE | SMLP | Mon, Dec 11, 2017 | 297.75 | 308.25 | 295.67 | 307.50 | 1308 | NYSE | SMLP | Fri, Dec 8, 2017 | 292.50 | 298.50 | 289.50 | 296.25 | 1307 | NYSE | SMLP | Thu, Dec 7, 2017 | 287.25 | 293.25 | 282.75 | 289.50 | 1306 | NYSE | SMLP | Wed, Dec 6, 2017 | 292.50 | 297.00 | 285.00 | 288.00 | 1305 | NYSE | SMLP | Tue, Dec 5, 2017 | 294.75 | 294.75 | 290.25 | 292.50 | 1304 | NYSE | SMLP | Mon, Dec 4, 2017 | 294.75 | 296.25 | 291.75 | 293.25 | 1303 | NYSE | SMLP | Fri, Dec 1, 2017 | 285.75 | 294.75 | 285.75 | 293.25 | 1302 | NYSE | SMLP | Thu, Nov 30, 2017 | 279.00 | 287.25 | 276.00 | 284.25 | 1301 | NYSE | SMLP | Wed, Nov 29, 2017 | 280.50 | 282.00 | 274.50 | 278.25 | 1300 | NYSE | SMLP | Tue, Nov 28, 2017 | 278.25 | 280.50 | 277.37 | 279.75 | 1299 | NYSE | SMLP | Mon, Nov 27, 2017 | 287.25 | 289.50 | 277.50 | 278.25 | 1298 | NYSE | SMLP | Fri, Nov 24, 2017 | 289.50 | 291.75 | 283.50 | 286.50 | 1297 | NYSE | SMLP | Wed, Nov 22, 2017 | 288.00 | 293.25 | 285.75 | 287.25 | 1296 | NYSE | SMLP | Tue, Nov 21, 2017 | 294.00 | 296.25 | 285.08 | 288.00 | 1295 | NYSE | SMLP | Mon, Nov 20, 2017 | 291.00 | 293.93 | 285.75 | 291.00 | 1294 | NYSE | SMLP | Fri, Nov 17, 2017 | 285.00 | 291.75 | 281.33 | 289.50 | 1293 | NYSE | SMLP | Thu, Nov 16, 2017 | 288.00 | 288.00 | 281.25 | 285.00 | 1292 | NYSE | SMLP | Wed, Nov 15, 2017 | 285.75 | 292.50 | 283.50 | 285.00 | 1291 | NYSE | SMLP | Tue, Nov 14, 2017 | 294.00 | 297.75 | 279.75 | 286.50 | 1290 | NYSE | SMLP | Mon, Nov 13, 2017 | 300.00 | 300.75 | 291.75 | 294.75 | 1289 | NYSE | SMLP | Fri, Nov 10, 2017 | 292.50 | 301.50 | 292.50 | 300.75 | 1288 | NYSE | SMLP | Thu, Nov 9, 2017 | 299.25 | 299.63 | 290.25 | 291.00 | 1287 | NYSE | SMLP | Wed, Nov 8, 2017 | 303.75 | 303.75 | 291.00 | 295.50 | 1286 | NYSE | SMLP | Tue, Nov 7, 2017 | 302.25 | 307.50 | 299.25 | 304.50 | 1285 | NYSE | SMLP | Mon, Nov 6, 2017 | 296.25 | 306.00 | 294.75 | 303.75 | 1284 | NYSE | SMLP | Fri, Nov 3, 2017 | 310.50 | 310.50 | 293.25 | 301.50 | 1283 | NYSE | SMLP | Thu, Nov 2, 2017 | 309.00 | 313.50 | 300.00 | 300.75 | 1282 | NYSE | SMLP | Wed, Nov 1, 2017 | 309.00 | 313.13 | 305.25 | 309.75 | 1281 | NYSE | SMLP | Tue, Oct 31, 2017 | 303.00 | 307.50 | 300.00 | 306.75 | 1280 | NYSE | SMLP | Mon, Oct 30, 2017 | 302.25 | 309.00 | 300.00 | 302.25 | 1279 | NYSE | SMLP | Fri, Oct 27, 2017 | 298.50 | 304.50 | 296.96 | 301.50 | 1278 | NYSE | SMLP | Thu, Oct 26, 2017 | 298.50 | 301.88 | 293.25 | 296.25 | 1277 | NYSE | SMLP | Wed, Oct 25, 2017 | 306.00 | 306.00 | 294.75 | 296.25 | 1276 | NYSE | SMLP | Tue, Oct 24, 2017 | 305.25 | 310.50 | 301.65 | 306.75 | 1275 | NYSE | SMLP | Mon, Oct 23, 2017 | 315.00 | 315.75 | 303.00 | 304.50 | 1274 | NYSE | SMLP | Fri, Oct 20, 2017 | 312.00 | 313.50 | 304.80 | 312.75 | 1273 | NYSE | SMLP | Thu, Oct 19, 2017 | 306.75 | 310.50 | 304.50 | 309.75 | 1272 | NYSE | SMLP | Wed, Oct 18, 2017 | 315.00 | 321.00 | 303.75 | 306.75 | 1271 | NYSE | SMLP | Tue, Oct 17, 2017 | 319.50 | 325.50 | 312.75 | 315.00 | 1270 | NYSE | SMLP | Mon, Oct 16, 2017 | 322.50 | 324.75 | 318.75 | 319.50 | 1269 | NYSE | SMLP | Fri, Oct 13, 2017 | 324.00 | 324.68 | 313.50 | 319.50 | 1268 | NYSE | SMLP | Thu, Oct 12, 2017 | 324.75 | 326.71 | 320.25 | 322.50 | 1267 | NYSE | SMLP | Wed, Oct 11, 2017 | 321.75 | 325.50 | 315.75 | 324.75 | 1266 | NYSE | SMLP | Tue, Oct 10, 2017 | 324.00 | 324.00 | 316.50 | 320.25 | 1265 | NYSE | SMLP | Mon, Oct 9, 2017 | 321.00 | 324.75 | 319.50 | 321.00 | 1264 | NYSE | SMLP | Fri, Oct 6, 2017 | 317.25 | 321.75 | 312.75 | 321.00 | 1263 | NYSE | SMLP | Thu, Oct 5, 2017 | 315.00 | 318.75 | 312.75 | 318.00 | 1262 | NYSE | SMLP | Wed, Oct 4, 2017 | 306.75 | 315.00 | 303.75 | 314.25 | 1261 | NYSE | SMLP | Tue, Oct 3, 2017 | 306.00 | 310.50 | 300.00 | 307.50 | 1260 | NYSE | SMLP | Mon, Oct 2, 2017 | 299.25 | 304.50 | 297.00 | 304.50 | 1259 | NYSE | SMLP | Fri, Sep 29, 2017 | 306.75 | 312.00 | 294.75 | 300.00 | 1258 | NYSE | SMLP | Thu, Sep 28, 2017 | 313.50 | 316.50 | 303.00 | 304.50 | 1257 | NYSE | SMLP | Wed, Sep 27, 2017 | 315.00 | 315.38 | 309.00 | 313.50 | 1256 | NYSE | SMLP | Tue, Sep 26, 2017 | 317.25 | 317.25 | 312.00 | 314.25 | 1255 | NYSE | SMLP | Mon, Sep 25, 2017 | 315.00 | 321.75 | 312.00 | 315.75 | 1254 | NYSE | SMLP | Fri, Sep 22, 2017 | 312.00 | 315.75 | 309.75 | 312.00 | 1253 | NYSE | SMLP | Thu, Sep 21, 2017 | 318.75 | 318.75 | 310.50 | 312.75 | 1252 | NYSE | SMLP | Wed, Sep 20, 2017 | 320.25 | 322.50 | 315.00 | 318.00 | 1251 | NYSE | SMLP | Tue, Sep 19, 2017 | 323.25 | 324.00 | 318.00 | 318.75 | 1250 | NYSE | SMLP | Mon, Sep 18, 2017 | 318.00 | 324.75 | 317.25 | 324.00 | 1249 | NYSE | SMLP | Fri, Sep 15, 2017 | 318.75 | 319.50 | 315.00 | 316.50 | 1248 | NYSE | SMLP | Thu, Sep 14, 2017 | 316.50 | 321.75 | 315.00 | 318.75 | 1247 | NYSE | SMLP | Wed, Sep 13, 2017 | 315.75 | 319.53 | 312.75 | 315.00 | 1246 | NYSE | SMLP | Tue, Sep 12, 2017 | 315.00 | 316.62 | 307.50 | 313.50 | 1245 | NYSE | SMLP | Mon, Sep 11, 2017 | 315.00 | 318.00 | 311.25 | 313.50 | 1244 | NYSE | SMLP | Fri, Sep 8, 2017 | 319.50 | 320.25 | 312.00 | 313.50 | 1243 | NYSE | SMLP | Thu, Sep 7, 2017 | 317.25 | 325.50 | 312.75 | 321.75 | 1242 | NYSE | SMLP | Wed, Sep 6, 2017 | 311.25 | 318.00 | 309.00 | 316.50 | 1241 | NYSE | SMLP | Tue, Sep 5, 2017 | 310.50 | 313.50 | 308.25 | 309.00 | 1240 | NYSE | SMLP | Fri, Sep 1, 2017 | 317.25 | 318.00 | 303.75 | 308.25 | 1239 | NYSE | SMLP | Thu, Aug 31, 2017 | 308.25 | 318.00 | 305.25 | 315.75 | 1238 | NYSE | SMLP | Wed, Aug 30, 2017 | 304.50 | 307.50 | 300.00 | 305.25 | 1237 | NYSE | SMLP | Tue, Aug 29, 2017 | 306.75 | 308.25 | 298.50 | 304.50 | 1236 | NYSE | SMLP | Mon, Aug 28, 2017 | 309.75 | 311.25 | 304.50 | 309.75 | 1235 | NYSE | SMLP | Fri, Aug 25, 2017 | 309.75 | 310.50 | 303.75 | 307.50 | 1234 | NYSE | SMLP | Thu, Aug 24, 2017 | 303.75 | 309.75 | 300.75 | 307.50 | 1233 | NYSE | SMLP | Wed, Aug 23, 2017 | 291.75 | 308.25 | 291.00 | 302.25 | 1232 | NYSE | SMLP | Tue, Aug 22, 2017 | 292.50 | 296.25 | 288.36 | 293.25 | 1231 | NYSE | SMLP | Mon, Aug 21, 2017 | 294.00 | 294.75 | 287.25 | 291.00 | 1230 | NYSE | SMLP | Fri, Aug 18, 2017 | 293.25 | 295.50 | 290.25 | 293.25 | 1229 | NYSE | SMLP | Thu, Aug 17, 2017 | 294.75 | 297.75 | 291.83 | 294.00 | 1228 | NYSE | SMLP | Wed, Aug 16, 2017 | 307.50 | 307.50 | 295.46 | 296.25 | 1227 | NYSE | SMLP | Tue, Aug 15, 2017 | 309.75 | 311.25 | 300.75 | 305.25 | 1226 | NYSE | SMLP | Mon, Aug 14, 2017 | 314.25 | 318.00 | 307.50 | 309.00 | 1225 | NYSE | SMLP | Fri, Aug 11, 2017 | 315.00 | 317.25 | 307.50 | 314.25 | 1224 | NYSE | SMLP | Thu, Aug 10, 2017 | 322.50 | 326.93 | 316.50 | 319.50 | 1223 | NYSE | SMLP | Wed, Aug 9, 2017 | 317.25 | 324.75 | 314.25 | 323.25 | 1222 | NYSE | SMLP | Tue, Aug 8, 2017 | 318.00 | 321.00 | 312.00 | 317.25 | 1221 | NYSE | SMLP | Mon, Aug 7, 2017 | 325.50 | 328.50 | 317.25 | 320.25 | 1220 | NYSE | SMLP | Fri, Aug 4, 2017 | 339.00 | 340.84 | 324.00 | 325.50 | 1219 | NYSE | SMLP | Thu, Aug 3, 2017 | 346.50 | 348.75 | 327.75 | 332.25 | 1218 | NYSE | SMLP | Wed, Aug 2, 2017 | 336.00 | 360.00 | 331.50 | 351.38 | 1217 | NYSE | SMLP | Tue, Aug 1, 2017 | 342.00 | 344.25 | 334.50 | 337.50 | 1216 | NYSE | SMLP | Mon, Jul 31, 2017 | 333.75 | 342.75 | 327.75 | 342.00 | 1215 | NYSE | SMLP | Fri, Jul 28, 2017 | 352.50 | 352.50 | 329.25 | 333.75 | 1214 | NYSE | SMLP | Thu, Jul 27, 2017 | 351.75 | 356.25 | 348.75 | 354.75 | 1213 | NYSE | SMLP | Wed, Jul 26, 2017 | 354.00 | 359.25 | 349.50 | 353.25 | 1212 | NYSE | SMLP | Tue, Jul 25, 2017 | 355.50 | 360.00 | 347.25 | 352.50 | 1211 | NYSE | SMLP | Mon, Jul 24, 2017 | 360.75 | 362.25 | 351.00 | 351.75 | 1210 | NYSE | SMLP | Fri, Jul 21, 2017 | 361.50 | 361.50 | 355.50 | 357.75 | 1209 | NYSE | SMLP | Thu, Jul 20, 2017 | 371.25 | 371.25 | 359.25 | 363.00 | 1208 | NYSE | SMLP | Wed, Jul 19, 2017 | 357.00 | 371.25 | 357.00 | 369.75 | 1207 | NYSE | SMLP | Tue, Jul 18, 2017 | 365.25 | 368.25 | 348.75 | 366.75 | 1206 | NYSE | SMLP | Mon, Jul 17, 2017 | 361.50 | 366.00 | 360.75 | 365.25 | 1205 | NYSE | SMLP | Fri, Jul 14, 2017 | 360.00 | 365.25 | 357.75 | 360.75 | 1204 | NYSE | SMLP | Thu, Jul 13, 2017 | 361.50 | 361.50 | 354.75 | 358.50 | 1203 | NYSE | SMLP | Wed, Jul 12, 2017 | 356.25 | 362.25 | 350.70 | 361.50 | 1202 | NYSE | SMLP | Tue, Jul 11, 2017 | 353.25 | 355.50 | 345.75 | 354.00 | 1201 | NYSE | SMLP | Mon, Jul 10, 2017 | 350.25 | 351.75 | 345.00 | 351.75 | 1200 | NYSE | SMLP | Fri, Jul 7, 2017 | 347.25 | 350.27 | 343.50 | 350.25 | 1199 | NYSE | SMLP | Thu, Jul 6, 2017 | 346.50 | 351.00 | 343.50 | 347.25 | 1198 | NYSE | SMLP | Wed, Jul 5, 2017 | 357.00 | 357.00 | 344.25 | 345.75 | 1197 | NYSE | SMLP | Mon, Jul 3, 2017 | 341.25 | 360.00 | 339.00 | 356.25 | 1196 | NYSE | SMLP | Fri, Jun 30, 2017 | 340.50 | 342.75 | 323.25 | 339.75 | 1195 | NYSE | SMLP | Thu, Jun 29, 2017 | 332.25 | 344.25 | 331.50 | 339.75 | 1194 | NYSE | SMLP | Wed, Jun 28, 2017 | 327.75 | 339.00 | 326.25 | 333.00 | 1193 | NYSE | SMLP | Tue, Jun 27, 2017 | 331.50 | 336.29 | 327.75 | 328.50 | 1192 | NYSE | SMLP | Mon, Jun 26, 2017 | 324.75 | 333.75 | 320.25 | 331.50 | 1191 | NYSE | SMLP | Fri, Jun 23, 2017 | 318.75 | 324.75 | 316.50 | 323.25 | 1190 | NYSE | SMLP | Thu, Jun 22, 2017 | 321.00 | 325.50 | 317.25 | 320.25 | 1189 | NYSE | SMLP | Wed, Jun 21, 2017 | 325.50 | 330.75 | 318.00 | 320.25 | 1188 | NYSE | SMLP | Tue, Jun 20, 2017 | 337.50 | 337.50 | 323.25 | 325.50 | 1187 | NYSE | SMLP | Mon, Jun 19, 2017 | 351.00 | 352.50 | 337.50 | 339.00 | 1186 | NYSE | SMLP | Fri, Jun 16, 2017 | 339.00 | 354.75 | 336.00 | 353.25 | 1185 | NYSE | SMLP | Thu, Jun 15, 2017 | 338.25 | 342.75 | 336.75 | 337.50 | 1184 | NYSE | SMLP | Wed, Jun 14, 2017 | 351.75 | 352.50 | 337.50 | 340.50 | 1183 | NYSE | SMLP | Tue, Jun 13, 2017 | 347.25 | 352.88 | 347.25 | 351.00 | 1182 | NYSE | SMLP | Mon, Jun 12, 2017 | 346.50 | 351.00 | 343.50 | 347.25 | 1181 | NYSE | SMLP | Fri, Jun 9, 2017 | 333.75 | 342.75 | 333.75 | 342.00 | 1180 | NYSE | SMLP | Thu, Jun 8, 2017 | 341.25 | 344.25 | 333.75 | 333.75 | 1179 | NYSE | SMLP | Wed, Jun 7, 2017 | 344.25 | 349.50 | 340.13 | 342.00 | 1178 | NYSE | SMLP | Tue, Jun 6, 2017 | 345.00 | 347.25 | 340.50 | 345.75 | 1177 | NYSE | SMLP | Mon, Jun 5, 2017 | 350.25 | 351.75 | 345.00 | 345.75 | 1176 | NYSE | SMLP | Fri, Jun 2, 2017 | 346.50 | 352.50 | 344.82 | 350.25 | 1175 | NYSE | SMLP | Thu, Jun 1, 2017 | 345.75 | 354.00 | 345.75 | 348.00 | 1174 | NYSE | SMLP | Wed, May 31, 2017 | 346.50 | 348.75 | 341.33 | 346.50 | 1173 | NYSE | SMLP | Tue, May 30, 2017 | 348.00 | 349.13 | 341.25 | 345.75 | 1172 | NYSE | SMLP | Fri, May 26, 2017 | 345.75 | 352.50 | 345.00 | 348.75 | 1171 | NYSE | SMLP | Thu, May 25, 2017 | 350.25 | 354.00 | 345.00 | 345.75 | 1170 | NYSE | SMLP | Wed, May 24, 2017 | 355.50 | 358.07 | 348.75 | 349.50 | 1169 | NYSE | SMLP | Tue, May 23, 2017 | 358.50 | 358.50 | 351.75 | 356.25 | 1168 | NYSE | SMLP | Mon, May 22, 2017 | 360.00 | 361.50 | 354.00 | 356.25 | 1167 | NYSE | SMLP | Fri, May 19, 2017 | 350.25 | 358.88 | 345.75 | 357.75 | 1166 | NYSE | SMLP | Thu, May 18, 2017 | 345.75 | 350.63 | 340.50 | 348.00 | 1165 | NYSE | SMLP | Wed, May 17, 2017 | 351.00 | 351.00 | 345.75 | 346.50 | 1164 | NYSE | SMLP | Tue, May 16, 2017 | 354.75 | 355.50 | 351.00 | 352.50 | 1163 | NYSE | SMLP | Mon, May 15, 2017 | 348.00 | 354.00 | 345.00 | 353.25 | 1162 | NYSE | SMLP | Fri, May 12, 2017 | 342.75 | 349.50 | 342.75 | 345.00 | 1161 | NYSE | SMLP | Thu, May 11, 2017 | 344.25 | 345.75 | 341.25 | 342.75 | 1160 | NYSE | SMLP | Wed, May 10, 2017 | 342.75 | 348.00 | 340.50 | 343.50 | 1159 | NYSE | SMLP | Tue, May 9, 2017 | 350.25 | 350.25 | 338.63 | 342.00 | 1158 | NYSE | SMLP | Mon, May 8, 2017 | 351.75 | 353.25 | 346.50 | 351.00 | 1157 | NYSE | SMLP | Fri, May 5, 2017 | 342.00 | 354.00 | 337.50 | 353.25 | 1156 | NYSE | SMLP | Thu, May 4, 2017 | 342.75 | 342.75 | 335.25 | 339.00 | 1155 | NYSE | SMLP | Wed, May 3, 2017 | 353.25 | 355.50 | 349.50 | 343.13 | 1154 | NYSE | SMLP | Tue, May 2, 2017 | 353.25 | 355.50 | 351.00 | 352.50 | 1153 | NYSE | SMLP | Mon, May 1, 2017 | 354.00 | 354.00 | 348.00 | 352.50 | 1152 | NYSE | SMLP | Fri, Apr 28, 2017 | 354.00 | 356.49 | 348.00 | 353.25 | 1151 | NYSE | SMLP | Thu, Apr 27, 2017 | 349.50 | 354.00 | 348.00 | 353.25 | 1150 | NYSE | SMLP | Wed, Apr 26, 2017 | 354.75 | 355.50 | 348.75 | 349.50 | 1149 | NYSE | SMLP | Tue, Apr 25, 2017 | 352.50 | 356.63 | 350.25 | 355.50 | 1148 | NYSE | SMLP | Mon, Apr 24, 2017 | 354.00 | 357.75 | 351.00 | 351.75 | 1147 | NYSE | SMLP | Fri, Apr 21, 2017 | 358.50 | 358.50 | 353.25 | 354.00 | 1146 | NYSE | SMLP | Thu, Apr 20, 2017 | 358.50 | 360.00 | 354.00 | 357.75 | 1145 | NYSE | SMLP | Wed, Apr 19, 2017 | 361.50 | 364.63 | 357.00 | 357.00 | 1144 | NYSE | SMLP | Tue, Apr 18, 2017 | 358.50 | 363.00 | 356.25 | 360.00 | 1143 | NYSE | SMLP | Mon, Apr 17, 2017 | 355.50 | 362.22 | 355.50 | 359.25 | 1142 | NYSE | SMLP | Thu, Apr 13, 2017 | 357.75 | 357.75 | 351.00 | 353.25 | 1141 | NYSE | SMLP | Wed, Apr 12, 2017 | 361.50 | 361.50 | 356.25 | 357.75 | 1140 | NYSE | SMLP | Tue, Apr 11, 2017 | 363.00 | 363.75 | 358.50 | 360.75 | 1139 | NYSE | SMLP | Mon, Apr 10, 2017 | 360.75 | 364.50 | 357.75 | 362.25 | 1138 | NYSE | SMLP | Fri, Apr 7, 2017 | 363.75 | 366.75 | 358.50 | 360.00 | 1137 | NYSE | SMLP | Thu, Apr 6, 2017 | 363.00 | 366.68 | 358.58 | 363.75 | 1136 | NYSE | SMLP | Wed, Apr 5, 2017 | 364.50 | 367.50 | 360.75 | 360.75 | 1135 | NYSE | SMLP | Tue, Apr 4, 2017 | 365.25 | 365.25 | 360.75 | 362.25 | 1134 | NYSE | SMLP | Mon, Apr 3, 2017 | 363.00 | 364.88 | 357.00 | 364.50 | 1133 | NYSE | SMLP | Fri, Mar 31, 2017 | 345.75 | 363.00 | 345.75 | 360.00 | 1132 | NYSE | SMLP | Thu, Mar 30, 2017 | 348.00 | 348.00 | 342.75 | 345.75 | 1131 | NYSE | SMLP | Wed, Mar 29, 2017 | 345.00 | 351.00 | 342.00 | 345.75 | 1130 | NYSE | SMLP | Tue, Mar 28, 2017 | 342.75 | 349.50 | 342.00 | 344.25 | 1129 | NYSE | SMLP | Mon, Mar 27, 2017 | 342.75 | 344.25 | 339.75 | 342.75 | 1128 | NYSE | SMLP | Fri, Mar 24, 2017 | 343.50 | 347.25 | 342.75 | 344.25 | 1127 | NYSE | SMLP | Thu, Mar 23, 2017 | 333.75 | 345.00 | 330.00 | 342.75 | 1126 | NYSE | SMLP | Wed, Mar 22, 2017 | 340.50 | 342.75 | 333.00 | 333.75 | 1125 | NYSE | SMLP | Tue, Mar 21, 2017 | 348.00 | 348.05 | 338.25 | 340.50 | 1124 | NYSE | SMLP | Mon, Mar 20, 2017 | 347.25 | 352.50 | 342.00 | 347.25 | 1123 | NYSE | SMLP | Fri, Mar 17, 2017 | 349.50 | 350.63 | 345.00 | 346.50 | 1122 | NYSE | SMLP | Thu, Mar 16, 2017 | 345.75 | 349.50 | 343.50 | 349.50 | 1121 | NYSE | SMLP | Wed, Mar 15, 2017 | 340.50 | 345.75 | 336.00 | 345.00 | 1120 | NYSE | SMLP | Tue, Mar 14, 2017 | 339.00 | 342.00 | 334.50 | 337.50 | 1119 | NYSE | SMLP | Mon, Mar 13, 2017 | 345.00 | 345.75 | 339.75 | 341.25 | 1118 | NYSE | SMLP | Fri, Mar 10, 2017 | 345.75 | 351.00 | 340.50 | 344.25 | 1117 | NYSE | SMLP | Thu, Mar 9, 2017 | 346.50 | 349.50 | 342.00 | 344.25 | 1116 | NYSE | SMLP | Wed, Mar 8, 2017 | 360.00 | 360.00 | 345.75 | 348.00 | 1115 | NYSE | SMLP | Tue, Mar 7, 2017 | 369.75 | 369.75 | 356.25 | 357.75 | 1114 | NYSE | SMLP | Mon, Mar 6, 2017 | 372.00 | 372.00 | 365.25 | 368.25 | 1113 | NYSE | SMLP | Fri, Mar 3, 2017 | 364.50 | 373.50 | 358.50 | 372.00 | 1112 | NYSE | SMLP | Thu, Mar 2, 2017 | 361.50 | 366.00 | 353.25 | 363.75 | 1111 | NYSE | SMLP | Wed, Mar 1, 2017 | 358.50 | 366.75 | 350.25 | 365.25 | 1110 | NYSE | SMLP | Tue, Feb 28, 2017 | 348.00 | 360.00 | 341.25 | 357.75 | 1109 | NYSE | SMLP | Mon, Feb 27, 2017 | 343.50 | 350.25 | 340.50 | 348.00 | 1108 | NYSE | SMLP | Fri, Feb 24, 2017 | 348.75 | 348.75 | 336.00 | 342.75 | 1107 | NYSE | SMLP | Thu, Feb 23, 2017 | 355.50 | 355.50 | 342.75 | 345.75 | 1106 | NYSE | SMLP | Wed, Feb 22, 2017 | 348.00 | 356.25 | 347.25 | 350.25 | 1105 | NYSE | SMLP | Tue, Feb 21, 2017 | 350.25 | 353.25 | 346.50 | 350.25 | 1104 | NYSE | SMLP | Fri, Feb 17, 2017 | 348.75 | 349.50 | 344.25 | 347.25 | 1103 | NYSE | SMLP | Thu, Feb 16, 2017 | 360.00 | 360.00 | 348.75 | 350.25 | 1102 | NYSE | SMLP | Wed, Feb 15, 2017 | 357.00 | 360.75 | 355.50 | 358.50 | 1101 | NYSE | SMLP | Tue, Feb 14, 2017 | 357.00 | 359.25 | 350.25 | 358.50 | 1100 | NYSE | SMLP | Mon, Feb 13, 2017 | 360.75 | 360.75 | 352.50 | 354.00 | 1099 | NYSE | SMLP | Fri, Feb 10, 2017 | 359.25 | 361.50 | 358.24 | 358.50 | 1098 | NYSE | SMLP | Thu, Feb 9, 2017 | 353.25 | 359.25 | 352.50 | 357.75 | 1097 | NYSE | SMLP | Wed, Feb 8, 2017 | 346.50 | 354.38 | 343.50 | 352.50 | 1096 | NYSE | SMLP | Tue, Feb 7, 2017 | 348.75 | 349.13 | 343.50 | 348.00 | 1095 | NYSE | SMLP | Mon, Feb 6, 2017 | 348.75 | 351.75 | 347.25 | 348.75 | 1094 | NYSE | SMLP | Fri, Feb 3, 2017 | 348.75 | 352.50 | 346.50 | 348.75 | 1093 | NYSE | SMLP | Thu, Feb 2, 2017 | 358.50 | 360.00 | 351.75 | 346.13 | 1092 | NYSE | SMLP | Wed, Feb 1, 2017 | 362.25 | 363.75 | 357.75 | 359.25 | 1091 | NYSE | SMLP | Tue, Jan 31, 2017 | 363.00 | 363.75 | 357.00 | 359.25 | 1090 | NYSE | SMLP | Mon, Jan 30, 2017 | 386.25 | 393.75 | 383.25 | 392.25 | 1089 | NYSE | SMLP | Fri, Jan 27, 2017 | 387.00 | 390.00 | 377.25 | 388.50 | 1088 | NYSE | SMLP | Thu, Jan 26, 2017 | 390.75 | 394.50 | 390.00 | 390.75 | 1087 | NYSE | SMLP | Wed, Jan 25, 2017 | 387.75 | 393.29 | 385.50 | 390.00 | 1086 | NYSE | SMLP | Tue, Jan 24, 2017 | 386.25 | 393.75 | 384.75 | 387.75 | 1085 | NYSE | SMLP | Mon, Jan 23, 2017 | 393.00 | 395.30 | 384.00 | 385.50 | 1084 | NYSE | SMLP | Fri, Jan 20, 2017 | 397.50 | 397.50 | 385.50 | 393.00 | 1083 | NYSE | SMLP | Thu, Jan 19, 2017 | 394.50 | 397.50 | 393.00 | 396.00 | 1082 | NYSE | SMLP | Wed, Jan 18, 2017 | 387.75 | 395.25 | 386.25 | 394.50 | 1081 | NYSE | SMLP | Tue, Jan 17, 2017 | 386.25 | 391.50 | 382.50 | 389.25 | 1080 | NYSE | SMLP | Fri, Jan 13, 2017 | 381.75 | 388.50 | 375.75 | 384.75 | 1079 | NYSE | SMLP | Thu, Jan 12, 2017 | 390.00 | 390.29 | 380.25 | 382.50 | 1078 | NYSE | SMLP | Wed, Jan 11, 2017 | 387.00 | 391.50 | 381.75 | 389.25 | 1077 | NYSE | SMLP | Tue, Jan 10, 2017 | 381.75 | 382.50 | 373.50 | 374.25 | 1076 | NYSE | SMLP | Mon, Jan 9, 2017 | 390.00 | 390.00 | 375.00 | 381.75 | 1075 | NYSE | SMLP | Fri, Jan 6, 2017 | 382.50 | 391.50 | 378.75 | 390.00 | 1074 | NYSE | SMLP | Thu, Jan 5, 2017 | 387.00 | 390.75 | 380.25 | 384.00 | 1073 | NYSE | SMLP | Wed, Jan 4, 2017 | 372.75 | 387.00 | 372.75 | 384.75 | 1072 | NYSE | SMLP | Tue, Jan 3, 2017 | 381.75 | 386.42 | 371.25 | 372.75 | 1071 | NYSE | SMLP | Fri, Dec 30, 2016 | 373.50 | 380.25 | 369.00 | 377.25 | 1070 | NYSE | SMLP | Thu, Dec 29, 2016 | 370.50 | 375.75 | 368.25 | 374.25 | 1069 | NYSE | SMLP | Wed, Dec 28, 2016 | 374.25 | 378.00 | 368.25 | 370.50 | 1068 | NYSE | SMLP | Tue, Dec 27, 2016 | 378.00 | 382.50 | 373.50 | 373.50 | 1067 | NYSE | SMLP | Fri, Dec 23, 2016 | 372.75 | 381.00 | 371.63 | 378.00 | 1066 | NYSE | SMLP | Thu, Dec 22, 2016 | 362.25 | 373.50 | 362.25 | 372.00 | 1065 | NYSE | SMLP | Wed, Dec 21, 2016 | 352.50 | 363.75 | 352.50 | 361.50 | 1064 | NYSE | SMLP | Tue, Dec 20, 2016 | 347.25 | 355.50 | 347.25 | 351.00 | 1063 | NYSE | SMLP | Mon, Dec 19, 2016 | 339.75 | 346.50 | 333.00 | 345.75 | 1062 | NYSE | SMLP | Fri, Dec 16, 2016 | 344.25 | 346.50 | 337.50 | 341.25 | 1061 | NYSE | SMLP | Thu, Dec 15, 2016 | 341.25 | 347.25 | 340.34 | 343.50 | 1060 | NYSE | SMLP | Wed, Dec 14, 2016 | 342.75 | 345.75 | 339.00 | 342.00 | 1059 | NYSE | SMLP | Tue, Dec 13, 2016 | 341.25 | 345.75 | 337.50 | 344.25 | 1058 | NYSE | SMLP | Mon, Dec 12, 2016 | 348.75 | 370.50 | 338.25 | 339.75 | 1057 | NYSE | SMLP | Fri, Dec 9, 2016 | 340.50 | 345.75 | 338.25 | 342.00 | 1056 | NYSE | SMLP | Thu, Dec 8, 2016 | 337.50 | 338.25 | 333.75 | 337.50 | 1055 | NYSE | SMLP | Wed, Dec 7, 2016 | 336.75 | 339.00 | 332.25 | 336.00 | 1054 | NYSE | SMLP | Tue, Dec 6, 2016 | 333.75 | 338.25 | 327.83 | 337.50 | 1053 | NYSE | SMLP | Mon, Dec 5, 2016 | 340.50 | 340.50 | 333.75 | 335.25 | 1052 | NYSE | SMLP | Fri, Dec 2, 2016 | 331.50 | 345.75 | 331.50 | 340.50 | 1051 | NYSE | SMLP | Thu, Dec 1, 2016 | 341.25 | 341.25 | 327.75 | 330.75 | 1050 | NYSE | SMLP | Wed, Nov 30, 2016 | 332.25 | 339.00 | 326.82 | 336.75 | 1049 | NYSE | SMLP | Tue, Nov 29, 2016 | 323.25 | 331.88 | 318.75 | 324.00 | 1048 | NYSE | SMLP | Mon, Nov 28, 2016 | 339.75 | 339.75 | 324.00 | 325.50 | 1047 | NYSE | SMLP | Fri, Nov 25, 2016 | 338.25 | 341.25 | 336.75 | 339.00 | 1046 | NYSE | SMLP | Wed, Nov 23, 2016 | 330.75 | 338.25 | 329.25 | 337.50 | 1045 | NYSE | SMLP | Tue, Nov 22, 2016 | 342.75 | 343.50 | 330.00 | 333.75 | 1044 | NYSE | SMLP | Mon, Nov 21, 2016 | 342.00 | 348.75 | 338.25 | 342.75 | 1043 | NYSE | SMLP | Fri, Nov 18, 2016 | 334.50 | 338.25 | 333.00 | 337.50 | 1042 | NYSE | SMLP | Thu, Nov 17, 2016 | 329.25 | 336.00 | 328.50 | 333.00 | 1041 | NYSE | SMLP | Wed, Nov 16, 2016 | 309.75 | 334.50 | 309.75 | 324.00 | 1040 | NYSE | SMLP | Tue, Nov 15, 2016 | 329.25 | 337.50 | 326.25 | 332.25 | 1039 | NYSE | SMLP | Mon, Nov 14, 2016 | 333.75 | 336.75 | 321.00 | 322.50 | 1038 | NYSE | SMLP | Fri, Nov 11, 2016 | 332.25 | 336.75 | 326.25 | 333.75 | 1037 | NYSE | SMLP | Thu, Nov 10, 2016 | 338.25 | 343.50 | 330.00 | 334.50 | 1036 | NYSE | SMLP | Wed, Nov 9, 2016 | 328.50 | 340.50 | 328.50 | 338.25 | 1035 | NYSE | SMLP | Tue, Nov 8, 2016 | 331.50 | 333.75 | 325.50 | 329.25 | 1034 | NYSE | SMLP | Mon, Nov 7, 2016 | 331.50 | 337.50 | 330.00 | 333.75 | 1033 | NYSE | SMLP | Fri, Nov 4, 2016 | 308.25 | 333.00 | 299.33 | 329.25 | 1032 | NYSE | SMLP | Thu, Nov 3, 2016 | 319.50 | 319.50 | 309.00 | 312.75 | 1031 | NYSE | SMLP | Wed, Nov 2, 2016 | 321.75 | 329.25 | 315.55 | 316.50 | 1030 | NYSE | SMLP | Tue, Nov 1, 2016 | 333.75 | 333.75 | 320.25 | 323.25 | 1029 | NYSE | SMLP | Mon, Oct 31, 2016 | 336.75 | 341.25 | 333.00 | 333.00 | 1028 | NYSE | SMLP | Fri, Oct 28, 2016 | 332.25 | 340.50 | 332.25 | 339.00 | 1027 | NYSE | SMLP | Thu, Oct 27, 2016 | 335.25 | 338.25 | 330.00 | 333.75 | 1026 | NYSE | SMLP | Wed, Oct 26, 2016 | 330.75 | 335.25 | 330.15 | 332.25 | 1025 | NYSE | SMLP | Tue, Oct 25, 2016 | 343.50 | 345.00 | 333.38 | 334.50 | 1024 | NYSE | SMLP | Mon, Oct 24, 2016 | 348.00 | 351.00 | 342.00 | 345.75 | 1023 | NYSE | SMLP | Fri, Oct 21, 2016 | 353.25 | 355.50 | 349.50 | 351.00 | 1022 | NYSE | SMLP | Thu, Oct 20, 2016 | 351.00 | 355.50 | 351.00 | 354.75 | 1021 | NYSE | SMLP | Wed, Oct 19, 2016 | 351.00 | 353.25 | 348.75 | 353.25 | 1020 | NYSE | SMLP | Tue, Oct 18, 2016 | 347.25 | 350.25 | 347.25 | 348.00 | 1019 | NYSE | SMLP | Mon, Oct 17, 2016 | 340.50 | 346.50 | 340.50 | 345.75 | 1018 | NYSE | SMLP | Fri, Oct 14, 2016 | 343.50 | 344.85 | 339.38 | 340.35 | 1017 | NYSE | SMLP | Thu, Oct 13, 2016 | 341.25 | 343.20 | 336.30 | 342.60 | 1016 | NYSE | SMLP | Wed, Oct 12, 2016 | 338.40 | 344.40 | 335.63 | 341.55 | 1015 | NYSE | SMLP | Tue, Oct 11, 2016 | 343.50 | 344.40 | 335.10 | 338.70 | 1014 | NYSE | SMLP | Mon, Oct 10, 2016 | 340.80 | 346.50 | 338.98 | 343.65 | 1013 | NYSE | SMLP | Fri, Oct 7, 2016 | 341.69 | 345.30 | 338.85 | 339.60 | 1012 | NYSE | SMLP | Thu, Oct 6, 2016 | 351.30 | 351.68 | 340.35 | 342.90 | 1011 | NYSE | SMLP | Wed, Oct 5, 2016 | 347.10 | 354.30 | 347.10 | 350.25 | 1010 | NYSE | SMLP | Tue, Oct 4, 2016 | 344.55 | 347.85 | 339.30 | 343.95 | 1009 | NYSE | SMLP | Mon, Oct 3, 2016 | 346.05 | 350.40 | 341.55 | 345.45 | 1008 | NYSE | SMLP | Fri, Sep 30, 2016 | 358.05 | 358.05 | 343.80 | 344.10 | 1007 | NYSE | SMLP | Thu, Sep 29, 2016 | 348.00 | 350.55 | 343.65 | 349.65 | 1006 | NYSE | SMLP | Wed, Sep 28, 2016 | 339.60 | 348.00 | 331.05 | 348.00 | 1005 | NYSE | SMLP | Tue, Sep 27, 2016 | 341.70 | 343.28 | 336.00 | 337.35 | 1004 | NYSE | SMLP | Mon, Sep 26, 2016 | 347.10 | 349.35 | 344.25 | 344.25 | 1003 | NYSE | SMLP | Fri, Sep 23, 2016 | 347.10 | 349.94 | 343.95 | 346.50 | 1002 | NYSE | SMLP | Thu, Sep 22, 2016 | 347.40 | 351.44 | 345.75 | 350.40 | 1001 | NYSE | SMLP | Wed, Sep 21, 2016 | 340.95 | 345.60 | 340.20 | 344.85 | 1000 | NYSE | SMLP | Tue, Sep 20, 2016 | 345.30 | 345.30 | 337.20 | 337.20 | 999 | NYSE | SMLP | Mon, Sep 19, 2016 | 339.30 | 347.10 | 337.65 | 345.45 | 998 | NYSE | SMLP | Fri, Sep 16, 2016 | 337.35 | 339.15 | 334.20 | 336.30 | 997 | NYSE | SMLP | Thu, Sep 15, 2016 | 339.60 | 345.00 | 336.45 | 339.75 | 996 | NYSE | SMLP | Wed, Sep 14, 2016 | 337.80 | 345.60 | 333.75 | 339.00 | 995 | NYSE | SMLP | Tue, Sep 13, 2016 | 345.75 | 346.95 | 338.70 | 339.75 | 994 | NYSE | SMLP | Mon, Sep 12, 2016 | 344.25 | 350.10 | 343.49 | 346.50 | 993 | NYSE | SMLP | Fri, Sep 9, 2016 | 354.15 | 354.75 | 345.60 | 345.75 | 992 | NYSE | SMLP | Thu, Sep 8, 2016 | 355.50 | 357.45 | 351.00 | 354.90 | 991 | NYSE | SMLP | Wed, Sep 7, 2016 | 344.10 | 355.95 | 344.10 | 355.65 | 990 | NYSE | SMLP | Tue, Sep 6, 2016 | 375.60 | 376.50 | 368.10 | 372.90 | 989 | NYSE | SMLP | Fri, Sep 2, 2016 | 373.50 | 374.70 | 364.95 | 373.65 | 988 | NYSE | SMLP | Thu, Sep 1, 2016 | 372.30 | 373.80 | 361.35 | 369.00 | 987 | NYSE | SMLP | Wed, Aug 31, 2016 | 365.25 | 375.60 | 360.90 | 375.30 | 986 | NYSE | SMLP | Tue, Aug 30, 2016 | 365.55 | 372.00 | 365.55 | 370.80 | 985 | NYSE | SMLP | Mon, Aug 29, 2016 | 360.00 | 371.10 | 357.00 | 369.45 | 984 | NYSE | SMLP | Fri, Aug 26, 2016 | 352.50 | 364.80 | 350.10 | 364.80 | 983 | NYSE | SMLP | Thu, Aug 25, 2016 | 343.80 | 354.15 | 341.85 | 352.05 | 982 | NYSE | SMLP | Wed, Aug 24, 2016 | 348.30 | 354.90 | 342.75 | 346.95 | 981 | NYSE | SMLP | Tue, Aug 23, 2016 | 352.20 | 356.85 | 344.70 | 351.60 | 980 | NYSE | SMLP | Mon, Aug 22, 2016 | 350.25 | 354.60 | 332.55 | 352.95 | 979 | NYSE | SMLP | Fri, Aug 19, 2016 | 360.00 | 363.75 | 354.90 | 355.95 | 978 | NYSE | SMLP | Thu, Aug 18, 2016 | 356.25 | 365.70 | 353.76 | 362.25 | 977 | NYSE | SMLP | Wed, Aug 17, 2016 | 356.25 | 361.05 | 349.65 | 355.50 | 976 | NYSE | SMLP | Tue, Aug 16, 2016 | 363.60 | 364.20 | 353.72 | 356.10 | 975 | NYSE | SMLP | Mon, Aug 15, 2016 | 349.20 | 360.90 | 339.77 | 359.55 | 974 | NYSE | SMLP | Fri, Aug 12, 2016 | 348.45 | 367.05 | 342.75 | 343.95 | 973 | NYSE | SMLP | Thu, Aug 11, 2016 | 331.95 | 335.33 | 330.00 | 332.70 | 972 | NYSE | SMLP | Wed, Aug 10, 2016 | 349.05 | 350.31 | 331.80 | 331.95 | 971 | NYSE | SMLP | Tue, Aug 9, 2016 | 354.75 | 358.83 | 348.00 | 349.50 | 970 | NYSE | SMLP | Mon, Aug 8, 2016 | 345.60 | 364.80 | 341.25 | 350.10 | 969 | NYSE | SMLP | Fri, Aug 5, 2016 | 317.55 | 339.75 | 317.55 | 338.25 | 968 | NYSE | SMLP | Thu, Aug 4, 2016 | 318.90 | 334.50 | 315.30 | 330.75 | 967 | NYSE | SMLP | Wed, Aug 3, 2016 | 314.85 | 328.05 | 313.20 | 324.30 | 966 | NYSE | SMLP | Tue, Aug 2, 2016 | 328.50 | 336.75 | 318.75 | 315.08 | 965 | NYSE | SMLP | Mon, Aug 1, 2016 | 339.15 | 341.10 | 323.92 | 327.45 | 964 | NYSE | SMLP | Fri, Jul 29, 2016 | 333.00 | 344.85 | 331.65 | 340.20 | 963 | NYSE | SMLP | Thu, Jul 28, 2016 | 333.30 | 339.30 | 330.39 | 333.75 | 962 | NYSE | SMLP | Wed, Jul 27, 2016 | 337.50 | 343.35 | 331.50 | 333.60 | 961 | NYSE | SMLP | Tue, Jul 26, 2016 | 337.05 | 344.70 | 331.05 | 336.15 | 960 | NYSE | SMLP | Mon, Jul 25, 2016 | 337.95 | 340.95 | 330.90 | 337.20 | 959 | NYSE | SMLP | Fri, Jul 22, 2016 | 336.30 | 351.90 | 332.25 | 340.50 | 958 | NYSE | SMLP | Thu, Jul 21, 2016 | 335.25 | 348.75 | 329.85 | 331.35 | 957 | NYSE | SMLP | Wed, Jul 20, 2016 | 340.65 | 344.55 | 333.30 | 334.20 | 956 | NYSE | SMLP | Tue, Jul 19, 2016 | 339.45 | 342.15 | 330.15 | 342.00 | 955 | NYSE | SMLP | Mon, Jul 18, 2016 | 337.20 | 342.90 | 336.60 | 338.85 | 954 | NYSE | SMLP | Fri, Jul 15, 2016 | 345.00 | 345.75 | 337.43 | 340.65 | 953 | NYSE | SMLP | Thu, Jul 14, 2016 | 356.55 | 360.15 | 341.40 | 342.90 | 952 | NYSE | SMLP | Wed, Jul 13, 2016 | 364.35 | 366.75 | 346.20 | 347.70 | 951 | NYSE | SMLP | Tue, Jul 12, 2016 | 337.05 | 369.60 | 337.05 | 364.20 | 950 | NYSE | SMLP | Mon, Jul 11, 2016 | 337.80 | 338.70 | 329.85 | 329.85 | 949 | NYSE | SMLP | Fri, Jul 8, 2016 | 339.60 | 346.95 | 328.80 | 334.35 | 948 | NYSE | SMLP | Thu, Jul 7, 2016 | 340.05 | 346.95 | 331.50 | 336.30 | 947 | NYSE | SMLP | Wed, Jul 6, 2016 | 329.40 | 336.45 | 328.50 | 335.40 | 946 | NYSE | SMLP | Tue, Jul 5, 2016 | 339.45 | 341.25 | 324.15 | 332.85 | 945 | NYSE | SMLP | Fri, Jul 1, 2016 | 339.75 | 352.05 | 339.75 | 346.95 | 944 | NYSE | SMLP | Thu, Jun 30, 2016 | 341.40 | 351.54 | 331.50 | 342.75 | 943 | NYSE | SMLP | Wed, Jun 29, 2016 | 343.50 | 350.10 | 335.55 | 343.20 | 942 | NYSE | SMLP | Tue, Jun 28, 2016 | 330.60 | 349.35 | 330.60 | 338.40 | 941 | NYSE | SMLP | Mon, Jun 27, 2016 | 339.45 | 343.50 | 313.65 | 322.35 | 940 | NYSE | SMLP | Fri, Jun 24, 2016 | 330.15 | 357.75 | 330.15 | 342.45 | 939 | NYSE | SMLP | Thu, Jun 23, 2016 | 342.60 | 354.45 | 340.35 | 351.60 | 938 | NYSE | SMLP | Wed, Jun 22, 2016 | 346.05 | 346.20 | 335.10 | 340.80 | 937 | NYSE | SMLP | Tue, Jun 21, 2016 | 328.50 | 349.05 | 322.35 | 346.95 | 936 | NYSE | SMLP | Mon, Jun 20, 2016 | 329.55 | 335.85 | 321.15 | 326.85 | 935 | NYSE | SMLP | Fri, Jun 17, 2016 | 325.05 | 333.15 | 319.95 | 324.00 | 934 | NYSE | SMLP | Thu, Jun 16, 2016 | 319.65 | 324.45 | 310.80 | 321.30 | 933 | NYSE | SMLP | Wed, Jun 15, 2016 | 316.05 | 327.38 | 308.85 | 321.45 | 932 | NYSE | SMLP | Tue, Jun 14, 2016 | 318.00 | 324.75 | 312.30 | 316.80 | 931 | NYSE | SMLP | Mon, Jun 13, 2016 | 319.05 | 325.65 | 312.60 | 320.25 | 930 | NYSE | SMLP | Fri, Jun 10, 2016 | 323.55 | 333.15 | 320.85 | 322.95 | 929 | NYSE | SMLP | Thu, Jun 9, 2016 | 339.90 | 343.50 | 324.15 | 330.45 | 928 | NYSE | SMLP | Wed, Jun 8, 2016 | 344.55 | 349.95 | 337.65 | 344.85 | 927 | NYSE | SMLP | Tue, Jun 7, 2016 | 337.95 | 349.65 | 334.65 | 343.20 | 926 | NYSE | SMLP | Mon, Jun 6, 2016 | 319.50 | 348.45 | 317.85 | 336.45 | 925 | NYSE | SMLP | Fri, Jun 3, 2016 | 318.90 | 321.00 | 309.15 | 316.50 | 924 | NYSE | SMLP | Thu, Jun 2, 2016 | 313.80 | 324.45 | 311.85 | 316.50 | 923 | NYSE | SMLP | Wed, Jun 1, 2016 | 311.40 | 319.65 | 309.00 | 316.65 | 922 | NYSE | SMLP | Tue, May 31, 2016 | 314.40 | 324.00 | 312.00 | 314.10 | 921 | NYSE | SMLP | Fri, May 27, 2016 | 309.15 | 322.65 | 307.50 | 312.00 | 920 | NYSE | SMLP | Thu, May 26, 2016 | 332.10 | 335.40 | 309.45 | 312.15 | 919 | NYSE | SMLP | Wed, May 25, 2016 | 344.85 | 353.25 | 330.15 | 330.90 | 918 | NYSE | SMLP | Tue, May 24, 2016 | 336.75 | 347.25 | 330.00 | 342.00 | 917 | NYSE | SMLP | Mon, May 23, 2016 | 333.60 | 345.00 | 331.13 | 337.80 | 916 | NYSE | SMLP | Fri, May 20, 2016 | 337.05 | 345.45 | 330.02 | 337.50 | 915 | NYSE | SMLP | Thu, May 19, 2016 | 327.15 | 345.00 | 323.10 | 335.25 | 914 | NYSE | SMLP | Wed, May 18, 2016 | 336.30 | 345.15 | 327.15 | 328.95 | 913 | NYSE | SMLP | Tue, May 17, 2016 | 328.50 | 342.00 | 324.75 | 337.35 | 912 | NYSE | SMLP | Mon, May 16, 2016 | 330.00 | 336.75 | 322.95 | 330.30 | 911 | NYSE | SMLP | Fri, May 13, 2016 | 327.00 | 339.00 | 317.10 | 323.25 | 910 | NYSE | SMLP | Thu, May 12, 2016 | 336.30 | 337.20 | 324.60 | 328.20 | 909 | NYSE | SMLP | Wed, May 11, 2016 | 328.20 | 339.60 | 322.80 | 330.75 | 908 | NYSE | SMLP | Tue, May 10, 2016 | 317.70 | 329.70 | 313.58 | 329.55 | 907 | NYSE | SMLP | Mon, May 9, 2016 | 311.55 | 315.30 | 303.75 | 312.90 | 906 | NYSE | SMLP | Fri, May 6, 2016 | 295.20 | 315.90 | 279.75 | 313.80 | 905 | NYSE | SMLP | Thu, May 5, 2016 | 311.10 | 311.25 | 301.50 | 301.50 | 904 | NYSE | SMLP | Wed, May 4, 2016 | 301.65 | 310.20 | 298.65 | 304.65 | 903 | NYSE | SMLP | Tue, May 3, 2016 | 316.05 | 318.45 | 309.75 | 309.75 | 902 | NYSE | SMLP | Mon, May 2, 2016 | 317.55 | 321.00 | 311.55 | 321.00 | 901 | NYSE | SMLP | Fri, Apr 29, 2016 | 303.15 | 319.35 | 301.20 | 317.55 | 900 | NYSE | SMLP | Thu, Apr 28, 2016 | 303.90 | 306.00 | 292.65 | 302.85 | 899 | NYSE | SMLP | Wed, Apr 27, 2016 | 304.50 | 311.25 | 301.95 | 303.75 | 898 | NYSE | SMLP | Tue, Apr 26, 2016 | 304.05 | 304.80 | 297.30 | 301.65 | 897 | NYSE | SMLP | Mon, Apr 25, 2016 | 300.60 | 301.62 | 294.30 | 300.30 | 896 | NYSE | SMLP | Fri, Apr 22, 2016 | 307.20 | 313.35 | 294.90 | 301.65 | 895 | NYSE | SMLP | Thu, Apr 21, 2016 | 295.50 | 303.60 | 291.15 | 303.60 | 894 | NYSE | SMLP | Wed, Apr 20, 2016 | 290.25 | 297.31 | 285.30 | 294.60 | 893 | NYSE | SMLP | Tue, Apr 19, 2016 | 281.70 | 294.60 | 279.00 | 291.75 | 892 | NYSE | SMLP | Mon, Apr 18, 2016 | 258.00 | 280.80 | 257.85 | 278.85 | 891 | NYSE | SMLP | Fri, Apr 15, 2016 | 272.25 | 280.65 | 266.40 | 267.75 | 890 | NYSE | SMLP | Thu, Apr 14, 2016 | 279.15 | 279.50 | 272.70 | 277.35 | 889 | NYSE | SMLP | Wed, Apr 13, 2016 | 275.85 | 281.25 | 271.50 | 276.75 | 888 | NYSE | SMLP | Tue, Apr 12, 2016 | 262.65 | 277.80 | 260.85 | 277.20 | 887 | NYSE | SMLP | Mon, Apr 11, 2016 | 263.55 | 267.75 | 259.05 | 261.90 | 886 | NYSE | SMLP | Fri, Apr 8, 2016 | 254.70 | 264.00 | 252.15 | 264.00 | 885 | NYSE | SMLP | Thu, Apr 7, 2016 | 248.85 | 254.25 | 237.90 | 248.40 | 884 | NYSE | SMLP | Wed, Apr 6, 2016 | 243.45 | 251.10 | 240.45 | 250.95 | 883 | NYSE | SMLP | Tue, Apr 5, 2016 | 235.95 | 235.95 | 235.95 | 239.85 | 882 | NYSE | SMLP | Mon, Apr 4, 2016 | 245.10 | 245.85 | 232.50 | 235.95 | 881 | NYSE | SMLP | Fri, Apr 1, 2016 | 249.75 | 250.58 | 235.95 | 246.00 | 880 | NYSE | SMLP | Thu, Mar 31, 2016 | 244.95 | 255.30 | 244.95 | 254.70 | 879 | NYSE | SMLP | Wed, Mar 30, 2016 | 239.70 | 250.50 | 239.70 | 246.00 | 878 | NYSE | SMLP | Tue, Mar 29, 2016 | 228.15 | 236.25 | 224.70 | 235.35 | 877 | NYSE | SMLP | Mon, Mar 28, 2016 | 234.15 | 234.60 | 225.00 | 231.30 | 876 | NYSE | SMLP | Thu, Mar 24, 2016 | 226.65 | 237.75 | 221.10 | 234.00 | 875 | NYSE | SMLP | Wed, Mar 23, 2016 | 245.70 | 246.45 | 229.80 | 229.80 | 874 | NYSE | SMLP | Tue, Mar 22, 2016 | 237.90 | 251.55 | 236.37 | 249.30 | 873 | NYSE | SMLP | Mon, Mar 21, 2016 | 247.05 | 248.40 | 235.80 | 240.00 | 872 | NYSE | SMLP | Fri, Mar 18, 2016 | 240.45 | 252.79 | 240.00 | 245.70 | 871 | NYSE | SMLP | Thu, Mar 17, 2016 | 228.75 | 243.12 | 227.25 | 239.85 | 870 | NYSE | SMLP | Wed, Mar 16, 2016 | 228.00 | 229.09 | 222.90 | 226.50 | 869 | NYSE | SMLP | Tue, Mar 15, 2016 | 222.30 | 222.30 | 222.30 | 224.40 | 868 | NYSE | SMLP | Mon, Mar 14, 2016 | 222.00 | 225.30 | 218.25 | 222.30 | 867 | NYSE | SMLP | Fri, Mar 11, 2016 | 220.35 | 229.80 | 218.25 | 223.50 | 866 | NYSE | SMLP | Thu, Mar 10, 2016 | 226.35 | 226.35 | 226.35 | 223.20 | 865 | NYSE | SMLP | Wed, Mar 9, 2016 | 227.25 | 228.60 | 219.45 | 226.35 | 864 | NYSE | SMLP | Tue, Mar 8, 2016 | 227.55 | 230.10 | 219.75 | 224.10 | 863 | NYSE | SMLP | Mon, Mar 7, 2016 | 224.10 | 233.55 | 222.00 | 229.05 | 862 | NYSE | SMLP | Fri, Mar 4, 2016 | 209.10 | 225.00 | 208.86 | 224.10 | 861 | NYSE | SMLP | Thu, Mar 3, 2016 | 211.65 | 211.65 | 211.65 | 209.85 | 860 | NYSE | SMLP | Wed, Mar 2, 2016 | 201.45 | 213.75 | 195.75 | 211.65 | 859 | NYSE | SMLP | Tue, Mar 1, 2016 | 190.50 | 211.35 | 165.90 | 208.80 | 858 | NYSE | SMLP | Mon, Feb 29, 2016 | 193.95 | 202.95 | 188.40 | 189.30 | 857 | NYSE | SMLP | Fri, Feb 26, 2016 | 198.75 | 210.00 | 198.75 | 189.15 | 856 | NYSE | SMLP | Thu, Feb 25, 2016 | 240.75 | 242.70 | 180.75 | 185.55 | 855 | NYSE | SMLP | Wed, Feb 24, 2016 | 237.00 | 243.60 | 228.45 | 239.70 | 854 | NYSE | SMLP | Tue, Feb 23, 2016 | 247.80 | 249.30 | 237.60 | 245.10 | 853 | NYSE | SMLP | Mon, Feb 22, 2016 | 237.00 | 252.90 | 234.15 | 249.75 | 852 | NYSE | SMLP | Fri, Feb 19, 2016 | 236.85 | 236.85 | 227.40 | 232.95 | 851 | NYSE | SMLP | Thu, Feb 18, 2016 | 240.90 | 243.15 | 229.20 | 237.90 | 850 | NYSE | SMLP | Wed, Feb 17, 2016 | 242.10 | 246.45 | 234.90 | 235.95 | 849 | NYSE | SMLP | Tue, Feb 16, 2016 | 232.65 | 250.35 | 232.65 | 238.65 | 848 | NYSE | SMLP | Fri, Feb 12, 2016 | 209.10 | 229.50 | 208.80 | 225.75 | 847 | NYSE | SMLP | Thu, Feb 11, 2016 | 211.35 | 217.50 | 203.55 | 208.80 | 846 | NYSE | SMLP | Wed, Feb 10, 2016 | 220.95 | 224.40 | 212.25 | 217.50 | 845 | NYSE | SMLP | Tue, Feb 9, 2016 | 228.90 | 228.90 | 212.44 | 218.10 | 844 | NYSE | SMLP | Mon, Feb 8, 2016 | 243.15 | 243.30 | 221.48 | 229.95 | 843 | NYSE | SMLP | Fri, Feb 5, 2016 | 257.25 | 258.80 | 247.50 | 249.90 | 842 | NYSE | SMLP | Thu, Feb 4, 2016 | 250.95 | 265.20 | 250.95 | 258.00 | 841 | NYSE | SMLP | Wed, Feb 3, 2016 | 269.55 | 276.46 | 244.50 | 248.25 | 840 | NYSE | SMLP | Tue, Feb 2, 2016 | 266.85 | 279.45 | 261.60 | 277.50 | 839 | NYSE | SMLP | Mon, Feb 1, 2016 | 280.50 | 280.50 | 265.50 | 270.45 | 838 | NYSE | SMLP | Fri, Jan 29, 2016 | 282.75 | 292.95 | 281.25 | 282.30 | 837 | NYSE | SMLP | Thu, Jan 28, 2016 | 276.30 | 290.70 | 271.50 | 281.25 | 836 | NYSE | SMLP | Wed, Jan 27, 2016 | 259.20 | 271.65 | 259.20 | 266.55 | 835 | NYSE | SMLP | Tue, Jan 26, 2016 | 248.10 | 262.50 | 239.55 | 259.20 | 834 | NYSE | SMLP | Mon, Jan 25, 2016 | 251.10 | 274.64 | 240.00 | 244.50 | 833 | NYSE | SMLP | Fri, Jan 22, 2016 | 226.65 | 253.35 | 226.65 | 249.75 | 832 | NYSE | SMLP | Thu, Jan 21, 2016 | 221.25 | 229.95 | 211.50 | 213.75 | 831 | NYSE | SMLP | Wed, Jan 20, 2016 | 220.35 | 224.55 | 212.10 | 219.45 | 830 | NYSE | SMLP | Tue, Jan 19, 2016 | 248.85 | 248.85 | 223.65 | 227.55 | 829 | NYSE | SMLP | Fri, Jan 15, 2016 | 245.85 | 249.90 | 240.75 | 249.60 | 828 | NYSE | SMLP | Thu, Jan 14, 2016 | 252.00 | 258.00 | 248.25 | 255.90 | 827 | NYSE | SMLP | Wed, Jan 13, 2016 | 258.75 | 262.80 | 247.50 | 247.65 | 826 | NYSE | SMLP | Tue, Jan 12, 2016 | 260.55 | 265.20 | 247.95 | 256.20 | 825 | NYSE | SMLP | Mon, Jan 11, 2016 | 267.60 | 277.65 | 254.10 | 256.35 | 824 | NYSE | SMLP | Fri, Jan 8, 2016 | 267.60 | 275.25 | 265.35 | 269.85 | 823 | NYSE | SMLP | Thu, Jan 7, 2016 | 267.90 | 268.80 | 256.50 | 266.55 | 822 | NYSE | SMLP | Wed, Jan 6, 2016 | 281.70 | 290.55 | 269.85 | 270.60 | 821 | NYSE | SMLP | Tue, Jan 5, 2016 | 286.65 | 294.75 | 277.20 | 289.20 | 820 | NYSE | SMLP | Mon, Jan 4, 2016 | 274.50 | 289.61 | 274.50 | 289.20 | 819 | NYSE | SMLP | Thu, Dec 31, 2015 | 272.25 | 289.20 | 268.80 | 280.95 | 818 | NYSE | SMLP | Wed, Dec 30, 2015 | 261.75 | 286.89 | 252.53 | 277.50 | 817 | NYSE | SMLP | Tue, Dec 29, 2015 | 266.85 | 269.55 | 250.80 | 262.80 | 816 | NYSE | SMLP | Mon, Dec 28, 2015 | 273.90 | 276.15 | 264.60 | 266.70 | 815 | NYSE | SMLP | Thu, Dec 24, 2015 | 270.30 | 280.95 | 264.15 | 275.25 | 814 | NYSE | SMLP | Wed, Dec 23, 2015 | 272.55 | 286.95 | 264.61 | 271.50 | 813 | NYSE | SMLP | Tue, Dec 22, 2015 | 237.60 | 271.80 | 235.65 | 262.80 | 812 | NYSE | SMLP | Mon, Dec 21, 2015 | 230.55 | 240.15 | 225.45 | 233.70 | 811 | NYSE | SMLP | Fri, Dec 18, 2015 | 235.50 | 246.45 | 228.75 | 228.75 | 810 | NYSE | SMLP | Thu, Dec 17, 2015 | 238.65 | 244.43 | 233.70 | 233.85 | 809 | NYSE | SMLP | Wed, Dec 16, 2015 | 236.10 | 250.20 | 232.35 | 237.75 | 808 | NYSE | SMLP | Tue, Dec 15, 2015 | 241.05 | 256.95 | 225.00 | 237.00 | 807 | NYSE | SMLP | Mon, Dec 14, 2015 | 238.95 | 248.40 | 235.50 | 238.05 | 806 | NYSE | SMLP | Fri, Dec 11, 2015 | 207.90 | 251.55 | 206.85 | 244.20 | 805 | NYSE | SMLP | Thu, Dec 10, 2015 | 218.55 | 228.75 | 201.30 | 204.60 | 804 | NYSE | SMLP | Wed, Dec 9, 2015 | 202.50 | 231.90 | 201.75 | 219.90 | 803 | NYSE | SMLP | Tue, Dec 8, 2015 | 196.05 | 208.20 | 192.30 | 202.65 | 802 | NYSE | SMLP | Mon, Dec 7, 2015 | 245.25 | 245.25 | 196.20 | 199.35 | 801 | NYSE | SMLP | Fri, Dec 4, 2015 | 246.45 | 256.20 | 224.25 | 247.20 | 800 | NYSE | SMLP | Thu, Dec 3, 2015 | 241.05 | 248.25 | 227.55 | 247.95 | 799 | NYSE | SMLP | Wed, Dec 2, 2015 | 265.95 | 274.95 | 239.25 | 243.60 | 798 | NYSE | SMLP | Tue, Dec 1, 2015 | 278.40 | 285.97 | 267.90 | 268.50 | 797 | NYSE | SMLP | Mon, Nov 30, 2015 | 275.70 | 288.30 | 270.15 | 279.15 | 796 | NYSE | SMLP | Fri, Nov 27, 2015 | 265.80 | 279.45 | 259.20 | 275.25 | 795 | NYSE | SMLP | Wed, Nov 25, 2015 | 265.05 | 273.60 | 254.25 | 266.40 | 794 | NYSE | SMLP | Tue, Nov 24, 2015 | 277.80 | 283.38 | 264.45 | 265.50 | 793 | NYSE | SMLP | Mon, Nov 23, 2015 | 280.95 | 288.15 | 274.95 | 276.90 | 792 | NYSE | SMLP | Fri, Nov 20, 2015 | 274.95 | 286.35 | 274.95 | 280.20 | 791 | NYSE | SMLP | Thu, Nov 19, 2015 | 282.15 | 288.00 | 278.70 | 279.00 | 790 | NYSE | SMLP | Wed, Nov 18, 2015 | 283.95 | 289.50 | 280.05 | 285.00 | 789 | NYSE | SMLP | Tue, Nov 17, 2015 | 284.85 | 288.15 | 280.05 | 284.10 | 788 | NYSE | SMLP | Mon, Nov 16, 2015 | 271.95 | 291.90 | 269.55 | 284.70 | 787 | NYSE | SMLP | Fri, Nov 13, 2015 | 269.85 | 276.00 | 263.70 | 271.50 | 786 | NYSE | SMLP | Thu, Nov 12, 2015 | 273.30 | 279.00 | 267.60 | 269.85 | 785 | NYSE | SMLP | Wed, Nov 11, 2015 | 269.70 | 278.55 | 262.50 | 275.85 | 784 | NYSE | SMLP | Tue, Nov 10, 2015 | 278.85 | 281.33 | 262.73 | 270.60 | 783 | NYSE | SMLP | Mon, Nov 9, 2015 | 288.45 | 299.25 | 272.85 | 278.10 | 782 | NYSE | SMLP | Fri, Nov 6, 2015 | 280.95 | 288.15 | 275.10 | 280.50 | 781 | NYSE | SMLP | Thu, Nov 5, 2015 | 284.70 | 291.75 | 275.70 | 284.40 | 780 | NYSE | SMLP | Wed, Nov 4, 2015 | 307.80 | 309.75 | 271.50 | 286.20 | 779 | NYSE | SMLP | Tue, Nov 3, 2015 | 291.00 | 317.70 | 291.00 | 312.60 | 778 | NYSE | SMLP | Mon, Nov 2, 2015 | 283.35 | 298.65 | 282.24 | 290.85 | 777 | NYSE | SMLP | Fri, Oct 30, 2015 | 286.95 | 291.30 | 278.70 | 280.65 | 776 | NYSE | SMLP | Thu, Oct 29, 2015 | 275.40 | 292.20 | 275.40 | 287.25 | 775 | NYSE | SMLP | Wed, Oct 28, 2015 | 274.95 | 289.50 | 272.40 | 275.55 | 774 | NYSE | SMLP | Tue, Oct 27, 2015 | 275.25 | 280.20 | 267.00 | 273.30 | 773 | NYSE | SMLP | Mon, Oct 26, 2015 | 290.55 | 291.70 | 274.05 | 277.95 | 772 | NYSE | SMLP | Fri, Oct 23, 2015 | 292.50 | 297.30 | 287.85 | 292.50 | 771 | NYSE | SMLP | Thu, Oct 22, 2015 | 301.05 | 301.95 | 286.65 | 291.30 | 770 | NYSE | SMLP | Wed, Oct 21, 2015 | 299.25 | 311.25 | 291.30 | 300.00 | 769 | NYSE | SMLP | Tue, Oct 20, 2015 | 304.50 | 311.55 | 298.50 | 300.00 | 768 | NYSE | SMLP | Mon, Oct 19, 2015 | 306.75 | 307.50 | 295.35 | 303.15 | 767 | NYSE | SMLP | Fri, Oct 16, 2015 | 305.25 | 311.85 | 294.30 | 307.50 | 766 | NYSE | SMLP | Thu, Oct 15, 2015 | 300.30 | 309.45 | 295.20 | 303.75 | 765 | NYSE | SMLP | Wed, Oct 14, 2015 | 298.65 | 305.85 | 289.50 | 300.45 | 764 | NYSE | SMLP | Tue, Oct 13, 2015 | 296.25 | 310.20 | 289.47 | 298.05 | 763 | NYSE | SMLP | Mon, Oct 12, 2015 | 308.25 | 308.25 | 294.45 | 298.50 | 762 | NYSE | SMLP | Fri, Oct 9, 2015 | 294.15 | 309.98 | 294.15 | 307.50 | 761 | NYSE | SMLP | Thu, Oct 8, 2015 | 285.15 | 305.10 | 282.45 | 292.50 | 760 | NYSE | SMLP | Wed, Oct 7, 2015 | 276.75 | 297.60 | 272.70 | 285.15 | 759 | NYSE | SMLP | Tue, Oct 6, 2015 | 267.30 | 288.90 | 267.00 | 274.35 | 758 | NYSE | SMLP | Mon, Oct 5, 2015 | 266.70 | 271.95 | 257.25 | 267.90 | 757 | NYSE | SMLP | Fri, Oct 2, 2015 | 257.70 | 272.40 | 250.80 | 259.50 | 756 | NYSE | SMLP | Thu, Oct 1, 2015 | 264.60 | 268.95 | 252.15 | 260.70 | 755 | NYSE | SMLP | Wed, Sep 30, 2015 | 225.00 | 264.90 | 219.00 | 264.45 | 754 | NYSE | SMLP | Tue, Sep 29, 2015 | 239.40 | 241.50 | 220.50 | 222.60 | 753 | NYSE | SMLP | Mon, Sep 28, 2015 | 247.50 | 249.30 | 236.25 | 239.40 | 752 | NYSE | SMLP | Fri, Sep 25, 2015 | 234.00 | 257.40 | 230.55 | 251.40 | 751 | NYSE | SMLP | Thu, Sep 24, 2015 | 263.25 | 266.70 | 226.95 | 230.10 | 750 | NYSE | SMLP | Wed, Sep 23, 2015 | 323.25 | 345.60 | 262.05 | 262.80 | 749 | NYSE | SMLP | Tue, Sep 22, 2015 | 322.50 | 331.80 | 320.55 | 321.15 | 748 | NYSE | SMLP | Mon, Sep 21, 2015 | 334.80 | 336.98 | 323.55 | 323.55 | 747 | NYSE | SMLP | Fri, Sep 18, 2015 | 342.30 | 348.30 | 315.45 | 333.75 | 746 | NYSE | SMLP | Thu, Sep 17, 2015 | 336.60 | 346.80 | 333.29 | 344.25 | 745 | NYSE | SMLP | Wed, Sep 16, 2015 | 336.45 | 341.40 | 332.55 | 337.80 | 744 | NYSE | SMLP | Tue, Sep 15, 2015 | 333.60 | 343.05 | 332.70 | 333.75 | 743 | NYSE | SMLP | Mon, Sep 14, 2015 | 331.50 | 338.85 | 326.91 | 334.50 | 742 | NYSE | SMLP | Fri, Sep 11, 2015 | 333.90 | 339.45 | 330.75 | 333.90 | 741 | NYSE | SMLP | Thu, Sep 10, 2015 | 351.00 | 359.40 | 338.25 | 338.40 | 740 | NYSE | SMLP | Wed, Sep 9, 2015 | 348.60 | 354.45 | 345.60 | 348.75 | 739 | NYSE | SMLP | Tue, Sep 8, 2015 | 345.15 | 359.95 | 345.00 | 347.40 | 738 | NYSE | SMLP | Fri, Sep 4, 2015 | 336.60 | 363.60 | 330.60 | 345.30 | 737 | NYSE | SMLP | Thu, Sep 3, 2015 | 332.40 | 346.35 | 332.40 | 339.75 | 736 | NYSE | SMLP | Wed, Sep 2, 2015 | 331.50 | 335.70 | 328.35 | 333.60 | 735 | NYSE | SMLP | Tue, Sep 1, 2015 | 324.30 | 331.95 | 322.65 | 329.70 | 734 | NYSE | SMLP | Mon, Aug 31, 2015 | 335.55 | 340.20 | 326.10 | 330.60 | 733 | NYSE | SMLP | Fri, Aug 28, 2015 | 328.35 | 340.65 | 328.15 | 335.55 | 732 | NYSE | SMLP | Thu, Aug 27, 2015 | 320.70 | 330.30 | 304.80 | 327.90 | 731 | NYSE | SMLP | Wed, Aug 26, 2015 | 337.95 | 337.95 | 304.35 | 315.15 | 730 | NYSE | SMLP | Tue, Aug 25, 2015 | 342.00 | 345.75 | 329.40 | 337.80 | 729 | NYSE | SMLP | Mon, Aug 24, 2015 | 312.75 | 342.15 | 309.90 | 333.90 | 728 | NYSE | SMLP | Fri, Aug 21, 2015 | 335.25 | 342.75 | 329.63 | 330.90 | 727 | NYSE | SMLP | Thu, Aug 20, 2015 | 348.75 | 358.50 | 327.90 | 333.30 | 726 | NYSE | SMLP | Wed, Aug 19, 2015 | 367.80 | 375.60 | 351.00 | 351.45 | 725 | NYSE | SMLP | Tue, Aug 18, 2015 | 375.15 | 379.16 | 364.80 | 367.95 | 724 | NYSE | SMLP | Mon, Aug 17, 2015 | 366.15 | 383.10 | 353.10 | 375.30 | 723 | NYSE | SMLP | Fri, Aug 14, 2015 | 362.85 | 376.58 | 357.15 | 375.45 | 722 | NYSE | SMLP | Thu, Aug 13, 2015 | 362.25 | 366.90 | 354.45 | 359.40 | 721 | NYSE | SMLP | Wed, Aug 12, 2015 | 363.00 | 374.55 | 357.45 | 363.45 | 720 | NYSE | SMLP | Tue, Aug 11, 2015 | 364.20 | 365.25 | 354.45 | 360.60 | 719 | NYSE | SMLP | Mon, Aug 10, 2015 | 360.15 | 370.05 | 352.20 | 366.30 | 718 | NYSE | SMLP | Fri, Aug 7, 2015 | 388.20 | 388.20 | 348.30 | 363.15 | 717 | NYSE | SMLP | Thu, Aug 6, 2015 | 406.50 | 406.50 | 370.65 | 388.50 | 716 | NYSE | SMLP | Wed, Aug 5, 2015 | 417.45 | 440.85 | 395.85 | 406.35 | 715 | NYSE | SMLP | Tue, Aug 4, 2015 | 441.90 | 442.35 | 426.00 | 428.70 | 714 | NYSE | SMLP | Mon, Aug 3, 2015 | 449.10 | 450.00 | 420.75 | 438.90 | 713 | NYSE | SMLP | Fri, Jul 31, 2015 | 452.25 | 459.45 | 449.25 | 449.40 | 712 | NYSE | SMLP | Thu, Jul 30, 2015 | 460.80 | 469.65 | 445.95 | 450.00 | 711 | NYSE | SMLP | Wed, Jul 29, 2015 | 441.45 | 470.40 | 432.90 | 460.65 | 710 | NYSE | SMLP | Tue, Jul 28, 2015 | 426.00 | 446.78 | 426.00 | 444.60 | 709 | NYSE | SMLP | Mon, Jul 27, 2015 | 425.25 | 434.10 | 420.00 | 425.25 | 708 | NYSE | SMLP | Fri, Jul 24, 2015 | 435.30 | 438.75 | 426.15 | 427.20 | 707 | NYSE | SMLP | Thu, Jul 23, 2015 | 445.95 | 450.26 | 427.65 | 435.45 | 706 | NYSE | SMLP | Wed, Jul 22, 2015 | 461.70 | 461.70 | 443.10 | 446.25 | 705 | NYSE | SMLP | Tue, Jul 21, 2015 | 469.80 | 481.07 | 459.75 | 463.50 | 704 | NYSE | SMLP | Mon, Jul 20, 2015 | 469.05 | 471.45 | 457.20 | 469.05 | 703 | NYSE | SMLP | Fri, Jul 17, 2015 | 474.90 | 475.80 | 459.00 | 471.00 | 702 | NYSE | SMLP | Thu, Jul 16, 2015 | 473.70 | 479.85 | 456.90 | 478.80 | 701 | NYSE | SMLP | Wed, Jul 15, 2015 | 478.95 | 478.95 | 461.25 | 472.80 | 700 | NYSE | SMLP | Tue, Jul 14, 2015 | 480.15 | 486.08 | 473.10 | 480.30 | 699 | NYSE | SMLP | Mon, Jul 13, 2015 | 482.55 | 494.85 | 476.10 | 479.85 | 698 | NYSE | SMLP | Fri, Jul 10, 2015 | 488.40 | 492.90 | 475.50 | 481.20 | 697 | NYSE | SMLP | Thu, Jul 9, 2015 | 484.80 | 497.40 | 475.61 | 481.95 | 696 | NYSE | SMLP | Wed, Jul 8, 2015 | 480.45 | 482.48 | 455.85 | 477.15 | 695 | NYSE | SMLP | Tue, Jul 7, 2015 | 471.00 | 484.95 | 463.20 | 483.60 | 694 | NYSE | SMLP | Mon, Jul 6, 2015 | 499.35 | 499.65 | 472.20 | 476.85 | 693 | NYSE | SMLP | Thu, Jul 2, 2015 | 489.45 | 506.10 | 487.20 | 500.55 | 692 | NYSE | SMLP | Wed, Jul 1, 2015 | 497.10 | 498.90 | 484.35 | 487.50 | 691 | NYSE | SMLP | Tue, Jun 30, 2015 | 510.75 | 510.75 | 482.25 | 495.60 | 690 | NYSE | SMLP | Mon, Jun 29, 2015 | 521.85 | 525.00 | 505.65 | 508.95 | 689 | NYSE | SMLP | Fri, Jun 26, 2015 | 523.50 | 528.00 | 509.93 | 525.00 | 688 | NYSE | SMLP | Thu, Jun 25, 2015 | 513.90 | 517.05 | 511.35 | 513.00 | 687 | NYSE | SMLP | Wed, Jun 24, 2015 | 508.20 | 523.35 | 505.19 | 513.75 | 686 | NYSE | SMLP | Tue, Jun 23, 2015 | 492.30 | 511.50 | 492.00 | 509.85 | 685 | NYSE | SMLP | Mon, Jun 22, 2015 | 484.65 | 495.45 | 481.24 | 492.00 | 684 | NYSE | SMLP | Fri, Jun 19, 2015 | 504.30 | 504.30 | 476.70 | 482.85 | 683 | NYSE | SMLP | Thu, Jun 18, 2015 | 505.50 | 510.00 | 501.90 | 501.90 | 682 | NYSE | SMLP | Wed, Jun 17, 2015 | 508.20 | 514.80 | 490.50 | 504.45 | 681 | NYSE | SMLP | Tue, Jun 16, 2015 | 494.10 | 516.60 | 493.05 | 508.65 | 680 | NYSE | SMLP | Mon, Jun 15, 2015 | 500.25 | 517.05 | 486.00 | 494.25 | 679 | NYSE | SMLP | Fri, Jun 12, 2015 | 472.35 | 502.95 | 468.00 | 502.50 | 678 | NYSE | SMLP | Thu, Jun 11, 2015 | 467.25 | 472.20 | 456.75 | 467.70 | 677 | NYSE | SMLP | Wed, Jun 10, 2015 | 463.95 | 480.75 | 463.35 | 467.70 | 676 | NYSE | SMLP | Tue, Jun 9, 2015 | 464.25 | 472.20 | 450.75 | 465.75 | 675 | NYSE | SMLP | Mon, Jun 8, 2015 | 474.60 | 477.55 | 457.35 | 463.35 | 674 | NYSE | SMLP | Fri, Jun 5, 2015 | 485.10 | 490.05 | 472.80 | 474.45 | 673 | NYSE | SMLP | Thu, Jun 4, 2015 | 495.00 | 497.25 | 477.00 | 486.75 | 672 | NYSE | SMLP | Wed, Jun 3, 2015 | 517.50 | 517.50 | 494.10 | 497.70 | 671 | NYSE | SMLP | Tue, Jun 2, 2015 | 512.85 | 519.00 | 507.90 | 517.35 | 670 | NYSE | SMLP | Mon, Jun 1, 2015 | 504.90 | 513.90 | 497.25 | 513.45 | 669 | NYSE | SMLP | Fri, May 29, 2015 | 495.75 | 504.75 | 495.15 | 504.45 | 668 | NYSE | SMLP | Thu, May 28, 2015 | 490.65 | 496.50 | 488.40 | 495.00 | 667 | NYSE | SMLP | Wed, May 27, 2015 | 490.50 | 494.85 | 490.50 | 493.35 | 666 | NYSE | SMLP | Tue, May 26, 2015 | 484.95 | 492.90 | 484.50 | 491.55 | 665 | NYSE | SMLP | Fri, May 22, 2015 | 484.95 | 492.15 | 484.35 | 487.65 | 664 | NYSE | SMLP | Thu, May 21, 2015 | 480.00 | 488.70 | 480.00 | 487.50 | 663 | NYSE | SMLP | Wed, May 20, 2015 | 478.05 | 481.20 | 475.50 | 480.90 | 662 | NYSE | SMLP | Tue, May 19, 2015 | 474.00 | 479.40 | 469.62 | 479.40 | 661 | NYSE | SMLP | Mon, May 18, 2015 | 466.50 | 474.60 | 463.95 | 474.00 | 660 | NYSE | SMLP | Fri, May 15, 2015 | 456.30 | 467.70 | 456.30 | 467.70 | 659 | NYSE | SMLP | Thu, May 14, 2015 | 458.85 | 464.10 | 454.50 | 460.50 | 658 | NYSE | SMLP | Wed, May 13, 2015 | 457.50 | 461.25 | 456.00 | 458.10 | 657 | NYSE | SMLP | Tue, May 12, 2015 | 455.25 | 460.50 | 454.35 | 456.00 | 656 | NYSE | SMLP | Mon, May 11, 2015 | 459.90 | 461.85 | 457.50 | 458.40 | 655 | NYSE | SMLP | Fri, May 8, 2015 | 455.25 | 461.25 | 454.05 | 460.80 | 654 | NYSE | SMLP | Thu, May 7, 2015 | 476.25 | 483.60 | 460.50 | 461.25 | 653 | NYSE | SMLP | Wed, May 6, 2015 | 502.50 | 504.45 | 478.50 | 488.70 | 652 | NYSE | SMLP | Tue, May 5, 2015 | 504.60 | 511.35 | 502.05 | 504.30 | 651 | NYSE | SMLP | Mon, May 4, 2015 | 512.55 | 518.55 | 489.45 | 499.80 | 650 | NYSE | SMLP | Fri, May 1, 2015 | 534.45 | 534.99 | 506.55 | 512.70 | 649 | NYSE | SMLP | Thu, Apr 30, 2015 | 544.35 | 550.05 | 531.75 | 531.75 | 648 | NYSE | SMLP | Wed, Apr 29, 2015 | 530.70 | 551.70 | 522.15 | 546.75 | 647 | NYSE | SMLP | Tue, Apr 28, 2015 | 519.45 | 532.80 | 514.09 | 529.35 | 646 | NYSE | SMLP | Mon, Apr 27, 2015 | 517.80 | 531.75 | 517.80 | 518.55 | 645 | NYSE | SMLP | Fri, Apr 24, 2015 | 508.80 | 520.50 | 503.10 | 516.15 | 644 | NYSE | SMLP | Thu, Apr 23, 2015 | 503.40 | 514.20 | 501.00 | 509.25 | 643 | NYSE | SMLP | Wed, Apr 22, 2015 | 505.20 | 514.43 | 501.75 | 501.75 | 642 | NYSE | SMLP | Tue, Apr 21, 2015 | 518.85 | 518.85 | 500.75 | 505.05 | 641 | NYSE | SMLP | Mon, Apr 20, 2015 | 518.72 | 526.65 | 506.25 | 511.35 | 640 | NYSE | SMLP | Fri, Apr 17, 2015 | 522.00 | 533.55 | 511.95 | 520.05 | 639 | NYSE | SMLP | Thu, Apr 16, 2015 | 532.28 | 533.70 | 513.45 | 522.00 | 638 | NYSE | SMLP | Wed, Apr 15, 2015 | 528.90 | 552.30 | 519.90 | 529.95 | 637 | NYSE | SMLP | Tue, Apr 14, 2015 | 513.60 | 540.60 | 507.68 | 528.00 | 636 | NYSE | SMLP | Mon, Apr 13, 2015 | 502.20 | 515.03 | 495.98 | 513.90 | 635 | NYSE | SMLP | Fri, Apr 10, 2015 | 484.20 | 502.50 | 480.00 | 501.60 | 634 | NYSE | SMLP | Thu, Apr 9, 2015 | 480.90 | 487.20 | 476.85 | 484.05 | 633 | NYSE | SMLP | Wed, Apr 8, 2015 | 494.55 | 499.68 | 477.30 | 481.20 | 632 | NYSE | SMLP | Tue, Apr 7, 2015 | 495.75 | 501.00 | 491.85 | 493.05 | 631 | NYSE | SMLP | Mon, Apr 6, 2015 | 492.45 | 497.40 | 487.50 | 495.60 | 630 | NYSE | SMLP | Thu, Apr 2, 2015 | 480.00 | 504.60 | 469.80 | 488.85 | 629 | NYSE | SMLP | Wed, Apr 1, 2015 | 478.95 | 489.75 | 468.90 | 480.15 | 628 | NYSE | SMLP | Tue, Mar 31, 2015 | 475.28 | 483.30 | 458.85 | 482.55 | 627 | NYSE | SMLP | Mon, Mar 30, 2015 | 475.05 | 483.15 | 467.70 | 482.25 | 626 | NYSE | SMLP | Fri, Mar 27, 2015 | 485.25 | 487.20 | 467.40 | 471.15 | 625 | NYSE | SMLP | Thu, Mar 26, 2015 | 492.75 | 496.80 | 477.75 | 485.25 | 624 | NYSE | SMLP | Wed, Mar 25, 2015 | 491.55 | 496.50 | 483.60 | 490.35 | 623 | NYSE | SMLP | Tue, Mar 24, 2015 | 499.80 | 500.55 | 486.15 | 492.90 | 622 | NYSE | SMLP | Mon, Mar 23, 2015 | 472.50 | 508.79 | 470.40 | 498.45 | 621 | NYSE | SMLP | Fri, Mar 20, 2015 | 472.80 | 481.65 | 466.35 | 472.65 | 620 | NYSE | SMLP | Thu, Mar 19, 2015 | 469.65 | 479.55 | 466.80 | 467.10 | 619 | NYSE | SMLP | Wed, Mar 18, 2015 | 467.70 | 478.80 | 454.65 | 473.10 | 618 | NYSE | SMLP | Tue, Mar 17, 2015 | 467.25 | 475.95 | 457.95 | 470.70 | 617 | NYSE | SMLP | Mon, Mar 16, 2015 | 505.65 | 513.30 | 467.25 | 472.20 | 616 | NYSE | SMLP | Fri, Mar 13, 2015 | 507.30 | 520.65 | 489.90 | 509.10 | 615 | NYSE | SMLP | Thu, Mar 12, 2015 | 502.50 | 517.80 | 499.95 | 513.15 | 614 | NYSE | SMLP | Wed, Mar 11, 2015 | 496.95 | 505.50 | 490.50 | 503.10 | 613 | NYSE | SMLP | Tue, Mar 10, 2015 | 481.50 | 501.72 | 478.05 | 497.40 | 612 | NYSE | SMLP | Mon, Mar 9, 2015 | 507.75 | 508.20 | 487.35 | 490.05 | 611 | NYSE | SMLP | Fri, Mar 6, 2015 | 516.90 | 517.05 | 502.95 | 508.20 | 610 | NYSE | SMLP | Thu, Mar 5, 2015 | 512.25 | 532.65 | 512.25 | 522.90 | 609 | NYSE | SMLP | Wed, Mar 4, 2015 | 513.30 | 523.80 | 498.15 | 517.80 | 608 | NYSE | SMLP | Tue, Mar 3, 2015 | 506.25 | 523.80 | 498.90 | 516.75 | 607 | NYSE | SMLP | Mon, Mar 2, 2015 | 539.10 | 541.65 | 503.70 | 504.30 | 606 | NYSE | SMLP | Fri, Feb 27, 2015 | 547.50 | 555.73 | 530.25 | 541.05 | 605 | NYSE | SMLP | Thu, Feb 26, 2015 | 559.53 | 562.35 | 535.65 | 555.75 | 604 | NYSE | SMLP | Wed, Feb 25, 2015 | 555.90 | 561.30 | 546.60 | 558.90 | 603 | NYSE | SMLP | Tue, Feb 24, 2015 | 588.00 | 591.60 | 556.16 | 559.65 | 602 | NYSE | SMLP | Mon, Feb 23, 2015 | 579.90 | 589.65 | 577.95 | 587.70 | 601 | NYSE | SMLP | Fri, Feb 20, 2015 | 581.85 | 586.65 | 565.50 | 586.50 | 600 | NYSE | SMLP | Thu, Feb 19, 2015 | 593.70 | 593.70 | 559.80 | 580.35 | 599 | NYSE | SMLP | Wed, Feb 18, 2015 | 590.40 | 607.50 | 581.70 | 603.75 | 598 | NYSE | SMLP | Tue, Feb 17, 2015 | 568.65 | 601.05 | 562.50 | 594.75 | 597 | NYSE | SMLP | Fri, Feb 13, 2015 | 548.25 | 573.00 | 541.65 | 567.15 | 596 | NYSE | SMLP | Thu, Feb 12, 2015 | 550.05 | 556.17 | 541.05 | 547.65 | 595 | NYSE | SMLP | Wed, Feb 11, 2015 | 544.05 | 555.61 | 544.05 | 547.05 | 594 | NYSE | SMLP | Tue, Feb 10, 2015 | 560.70 | 560.70 | 539.25 | 550.50 | 593 | NYSE | SMLP | Mon, Feb 9, 2015 | 583.05 | 591.15 | 558.90 | 563.55 | 592 | NYSE | SMLP | Fri, Feb 6, 2015 | 586.65 | 586.65 | 571.05 | 581.70 | 591 | NYSE | SMLP | Thu, Feb 5, 2015 | 587.25 | 594.90 | 577.05 | 582.60 | 590 | NYSE | SMLP | Wed, Feb 4, 2015 | 584.85 | 595.04 | 578.55 | 586.20 | 589 | NYSE | SMLP | Tue, Feb 3, 2015 | 594.75 | 617.55 | 579.30 | 598.05 | 588 | NYSE | SMLP | Mon, Feb 2, 2015 | 558.30 | 596.40 | 551.40 | 596.10 | 587 | NYSE | SMLP | Fri, Jan 30, 2015 | 549.60 | 571.65 | 538.20 | 569.25 | 586 | NYSE | SMLP | Thu, Jan 29, 2015 | 560.55 | 565.65 | 535.77 | 555.00 | 585 | NYSE | SMLP | Wed, Jan 28, 2015 | 576.00 | 582.45 | 555.00 | 560.10 | 584 | NYSE | SMLP | Tue, Jan 27, 2015 | 529.20 | 574.95 | 529.05 | 571.50 | 583 | NYSE | SMLP | Mon, Jan 26, 2015 | 542.40 | 553.80 | 534.77 | 550.05 | 582 | NYSE | SMLP | Fri, Jan 23, 2015 | 509.70 | 538.50 | 509.70 | 536.55 | 581 | NYSE | SMLP | Thu, Jan 22, 2015 | 510.00 | 525.00 | 493.20 | 509.85 | 580 | NYSE | SMLP | Wed, Jan 21, 2015 | 511.65 | 538.80 | 496.58 | 510.45 | 579 | NYSE | SMLP | Tue, Jan 20, 2015 | 512.55 | 528.30 | 497.40 | 511.20 | 578 | NYSE | SMLP | Fri, Jan 16, 2015 | 511.80 | 527.25 | 504.00 | 513.60 | 577 | NYSE | SMLP | Thu, Jan 15, 2015 | 519.60 | 541.43 | 502.95 | 505.20 | 576 | NYSE | SMLP | Wed, Jan 14, 2015 | 528.30 | 537.46 | 513.30 | 516.15 | 575 | NYSE | SMLP | Tue, Jan 13, 2015 | 570.75 | 570.75 | 533.40 | 535.50 | 574 | NYSE | SMLP | Mon, Jan 12, 2015 | 525.00 | 576.75 | 498.75 | 557.70 | 573 | NYSE | SMLP | Fri, Jan 9, 2015 | 519.90 | 528.45 | 506.55 | 527.70 | 572 | NYSE | SMLP | Thu, Jan 8, 2015 | 516.30 | 525.00 | 495.45 | 523.65 | 571 | NYSE | SMLP | Wed, Jan 7, 2015 | 522.75 | 534.90 | 501.75 | 510.00 | 570 | NYSE | SMLP | Tue, Jan 6, 2015 | 549.00 | 561.60 | 519.45 | 520.05 | 569 | NYSE | SMLP | Mon, Jan 5, 2015 | 580.50 | 580.50 | 540.00 | 546.15 | 568 | NYSE | SMLP | Fri, Jan 2, 2015 | 571.80 | 587.10 | 563.70 | 586.20 | 567 | NYSE | SMLP | Wed, Dec 31, 2014 | 548.85 | 585.00 | 543.60 | 570.00 | 566 | NYSE | SMLP | Tue, Dec 30, 2014 | 541.35 | 560.33 | 533.70 | 554.85 | 565 | NYSE | SMLP | Mon, Dec 29, 2014 | 555.90 | 561.00 | 528.15 | 552.60 | 564 | NYSE | SMLP | Fri, Dec 26, 2014 | 561.90 | 568.20 | 552.98 | 557.70 | 563 | NYSE | SMLP | Wed, Dec 24, 2014 | 558.45 | 591.90 | 546.60 | 563.25 | 562 | NYSE | SMLP | Tue, Dec 23, 2014 | 577.50 | 577.50 | 551.70 | 564.15 | 561 | NYSE | SMLP | Mon, Dec 22, 2014 | 604.80 | 614.85 | 571.65 | 577.65 | 560 | NYSE | SMLP | Fri, Dec 19, 2014 | 593.55 | 614.70 | 581.40 | 611.70 | 559 | NYSE | SMLP | Thu, Dec 18, 2014 | 594.45 | 600.15 | 578.85 | 600.15 | 558 | NYSE | SMLP | Wed, Dec 17, 2014 | 540.00 | 597.45 | 540.00 | 581.70 | 557 | NYSE | SMLP | Tue, Dec 16, 2014 | 503.10 | 543.90 | 489.00 | 540.75 | 556 | NYSE | SMLP | Mon, Dec 15, 2014 | 513.45 | 520.80 | 492.60 | 507.60 | 555 | NYSE | SMLP | Fri, Dec 12, 2014 | 508.80 | 508.80 | 484.50 | 498.15 | 554 | NYSE | SMLP | Thu, Dec 11, 2014 | 526.20 | 559.50 | 510.30 | 514.50 | 553 | NYSE | SMLP | Wed, Dec 10, 2014 | 563.55 | 566.10 | 505.50 | 531.45 | 552 | NYSE | SMLP | Tue, Dec 9, 2014 | 575.70 | 581.40 | 561.00 | 576.45 | 551 | NYSE | SMLP | Mon, Dec 8, 2014 | 618.00 | 618.00 | 555.00 | 588.45 | 550 | NYSE | SMLP | Fri, Dec 5, 2014 | 655.65 | 655.65 | 622.50 | 625.50 | 549 | NYSE | SMLP | Thu, Dec 4, 2014 | 641.85 | 647.10 | 632.15 | 647.10 | 548 | NYSE | SMLP | Wed, Dec 3, 2014 | 627.00 | 652.20 | 627.00 | 642.30 | 547 | NYSE | SMLP | Tue, Dec 2, 2014 | 619.50 | 666.00 | 592.14 | 629.85 | 546 | NYSE | SMLP | Mon, Dec 1, 2014 | 672.15 | 676.20 | 605.25 | 626.25 | 545 | NYSE | SMLP | Fri, Nov 28, 2014 | 711.45 | 723.45 | 672.45 | 681.00 | 544 | NYSE | SMLP | Wed, Nov 26, 2014 | 703.20 | 721.50 | 692.40 | 721.50 | 543 | NYSE | SMLP | Tue, Nov 25, 2014 | 693.75 | 712.43 | 692.40 | 699.60 | 542 | NYSE | SMLP | Mon, Nov 24, 2014 | 691.80 | 705.60 | 684.75 | 698.10 | 541 | NYSE | SMLP | Fri, Nov 21, 2014 | 699.15 | 709.35 | 684.60 | 694.35 | 540 | NYSE | SMLP | Thu, Nov 20, 2014 | 698.70 | 707.85 | 685.65 | 697.05 | 539 | NYSE | SMLP | Wed, Nov 19, 2014 | 720.90 | 726.09 | 690.00 | 704.55 | 538 | NYSE | SMLP | Tue, Nov 18, 2014 | 692.70 | 724.50 | 692.70 | 723.00 | 537 | NYSE | SMLP | Mon, Nov 17, 2014 | 693.60 | 698.85 | 678.75 | 696.90 | 536 | NYSE | SMLP | Fri, Nov 14, 2014 | 672.30 | 697.20 | 661.20 | 695.70 | 535 | NYSE | SMLP | Thu, Nov 13, 2014 | 686.40 | 697.35 | 686.40 | 693.15 | 534 | NYSE | SMLP | Wed, Nov 12, 2014 | 691.20 | 692.25 | 677.70 | 691.65 | 533 | NYSE | SMLP | Tue, Nov 11, 2014 | 696.60 | 703.80 | 684.01 | 690.30 | 532 | NYSE | SMLP | Mon, Nov 10, 2014 | 686.85 | 704.85 | 686.85 | 692.85 | 531 | NYSE | SMLP | Fri, Nov 7, 2014 | 679.50 | 701.85 | 668.40 | 678.30 | 530 | NYSE | SMLP | Thu, Nov 6, 2014 | 676.35 | 693.75 | 670.95 | 693.75 | 529 | NYSE | SMLP | Wed, Nov 5, 2014 | 668.55 | 689.85 | 657.30 | 678.90 | 528 | NYSE | SMLP | Tue, Nov 4, 2014 | 706.35 | 706.35 | 673.95 | 678.90 | 527 | NYSE | SMLP | Mon, Nov 3, 2014 | 705.00 | 719.55 | 699.30 | 713.55 | 526 | NYSE | SMLP | Fri, Oct 31, 2014 | 709.50 | 723.06 | 696.30 | 704.85 | 525 | NYSE | SMLP | Thu, Oct 30, 2014 | 714.45 | 724.80 | 698.40 | 702.45 | 524 | NYSE | SMLP | Wed, Oct 29, 2014 | 714.60 | 722.55 | 705.15 | 722.55 | 523 | NYSE | SMLP | Tue, Oct 28, 2014 | 690.30 | 710.40 | 687.15 | 710.40 | 522 | NYSE | SMLP | Mon, Oct 27, 2014 | 702.00 | 704.70 | 685.50 | 692.85 | 521 | NYSE | SMLP | Fri, Oct 24, 2014 | 720.00 | 724.50 | 701.10 | 705.90 | 520 | NYSE | SMLP | Thu, Oct 23, 2014 | 730.65 | 736.95 | 722.10 | 725.55 | 519 | NYSE | SMLP | Wed, Oct 22, 2014 | 735.75 | 746.70 | 712.65 | 720.15 | 518 | NYSE | SMLP | Tue, Oct 21, 2014 | 715.50 | 731.40 | 713.40 | 729.00 | 517 | NYSE | SMLP | Mon, Oct 20, 2014 | 690.45 | 720.30 | 684.90 | 717.00 | 516 | NYSE | SMLP | Fri, Oct 17, 2014 | 663.75 | 705.00 | 663.75 | 705.00 | 515 | NYSE | SMLP | Thu, Oct 16, 2014 | 607.50 | 665.70 | 607.50 | 662.55 | 514 | NYSE | SMLP | Wed, Oct 15, 2014 | 605.85 | 633.09 | 584.28 | 632.10 | 513 | NYSE | SMLP | Tue, Oct 14, 2014 | 617.55 | 625.05 | 572.25 | 611.40 | 512 | NYSE | SMLP | Mon, Oct 13, 2014 | 677.70 | 682.35 | 619.05 | 622.80 | 511 | NYSE | SMLP | Fri, Oct 10, 2014 | 710.40 | 721.80 | 655.20 | 679.95 | 510 | NYSE | SMLP | Thu, Oct 9, 2014 | 724.20 | 738.30 | 700.20 | 712.65 | 509 | NYSE | SMLP | Wed, Oct 8, 2014 | 729.60 | 735.00 | 692.85 | 728.70 | 508 | NYSE | SMLP | Tue, Oct 7, 2014 | 717.75 | 741.45 | 712.50 | 730.20 | 507 | NYSE | SMLP | Mon, Oct 6, 2014 | 740.25 | 740.25 | 721.50 | 723.15 | 506 | NYSE | SMLP | Fri, Oct 3, 2014 | 743.55 | 750.00 | 731.55 | 739.95 | 505 | NYSE | SMLP | Thu, Oct 2, 2014 | 752.40 | 756.90 | 736.20 | 742.50 | 504 | NYSE | SMLP | Wed, Oct 1, 2014 | 764.85 | 771.60 | 749.55 | 752.85 | 503 | NYSE | SMLP | Tue, Sep 30, 2014 | 745.80 | 762.90 | 735.15 | 762.90 | 502 | NYSE | SMLP | Mon, Sep 29, 2014 | 730.20 | 750.00 | 720.00 | 746.25 | 501 | NYSE | SMLP | Fri, Sep 26, 2014 | 735.30 | 745.28 | 734.93 | 737.10 | 500 | NYSE | SMLP | Thu, Sep 25, 2014 | 713.25 | 732.00 | 697.50 | 732.00 | 499 | NYSE | SMLP | Wed, Sep 24, 2014 | 717.15 | 718.50 | 702.90 | 710.85 | 498 | NYSE | SMLP | Tue, Sep 23, 2014 | 728.85 | 737.46 | 718.05 | 721.50 | 497 | NYSE | SMLP | Mon, Sep 22, 2014 | 752.85 | 758.40 | 716.40 | 735.75 | 496 | NYSE | SMLP | Fri, Sep 19, 2014 | 760.50 | 762.00 | 752.10 | 754.50 | 495 | NYSE | SMLP | Thu, Sep 18, 2014 | 752.55 | 763.35 | 746.85 | 761.10 | 494 | NYSE | SMLP | Wed, Sep 17, 2014 | 753.15 | 761.16 | 747.30 | 756.75 | 493 | NYSE | SMLP | Tue, Sep 16, 2014 | 753.00 | 760.50 | 744.60 | 755.55 | 492 | NYSE | SMLP | Mon, Sep 15, 2014 | 765.60 | 765.60 | 739.50 | 758.25 | 491 | NYSE | SMLP | Fri, Sep 12, 2014 | 796.50 | 799.65 | 762.45 | 767.25 | 490 | NYSE | SMLP | Thu, Sep 11, 2014 | 796.50 | 798.75 | 793.05 | 797.10 | 489 | NYSE | SMLP | Wed, Sep 10, 2014 | 791.70 | 798.00 | 784.05 | 797.25 | 488 | NYSE | SMLP | Tue, Sep 9, 2014 | 786.45 | 791.85 | 783.30 | 789.90 | 487 | NYSE | SMLP | Mon, Sep 8, 2014 | 795.15 | 795.90 | 783.35 | 788.40 | 486 | NYSE | SMLP | Fri, Sep 5, 2014 | 795.75 | 797.25 | 785.25 | 795.45 | 485 | NYSE | SMLP | Thu, Sep 4, 2014 | 796.50 | 801.90 | 787.35 | 794.25 | 484 | NYSE | SMLP | Wed, Sep 3, 2014 | 821.40 | 847.35 | 818.55 | 841.80 | 483 | NYSE | SMLP | Tue, Sep 2, 2014 | 832.35 | 832.35 | 815.25 | 824.70 | 482 | NYSE | SMLP | Fri, Aug 29, 2014 | 813.15 | 832.50 | 809.85 | 829.20 | 481 | NYSE | SMLP | Thu, Aug 28, 2014 | 789.30 | 816.75 | 780.30 | 807.75 | 480 | NYSE | SMLP | Wed, Aug 27, 2014 | 784.95 | 793.50 | 780.00 | 787.50 | 479 | NYSE | SMLP | Tue, Aug 26, 2014 | 793.95 | 798.75 | 778.05 | 782.25 | 478 | NYSE | SMLP | Mon, Aug 25, 2014 | 811.05 | 821.40 | 786.15 | 793.65 | 477 | NYSE | SMLP | Fri, Aug 22, 2014 | 813.15 | 822.60 | 803.70 | 812.10 | 476 | NYSE | SMLP | Thu, Aug 21, 2014 | 783.75 | 832.50 | 782.25 | 810.90 | 475 | NYSE | SMLP | Wed, Aug 20, 2014 | 775.65 | 782.85 | 766.50 | 781.20 | 474 | NYSE | SMLP | Tue, Aug 19, 2014 | 760.05 | 775.20 | 756.00 | 773.85 | 473 | NYSE | SMLP | Mon, Aug 18, 2014 | 765.60 | 786.30 | 754.35 | 755.25 | 472 | NYSE | SMLP | Fri, Aug 15, 2014 | 772.35 | 775.80 | 753.90 | 759.15 | 471 | NYSE | SMLP | Thu, Aug 14, 2014 | 750.00 | 783.60 | 742.05 | 769.20 | 470 | NYSE | SMLP | Wed, Aug 13, 2014 | 733.35 | 758.10 | 730.13 | 747.00 | 469 | NYSE | SMLP | Tue, Aug 12, 2014 | 741.30 | 747.14 | 730.65 | 732.75 | 468 | NYSE | SMLP | Mon, Aug 11, 2014 | 730.35 | 742.95 | 720.30 | 738.15 | 467 | NYSE | SMLP | Fri, Aug 8, 2014 | 730.50 | 735.30 | 726.00 | 729.75 | 466 | NYSE | SMLP | Thu, Aug 7, 2014 | 723.15 | 737.25 | 720.00 | 720.30 | 465 | NYSE | SMLP | Wed, Aug 6, 2014 | 721.05 | 731.55 | 718.50 | 723.90 | 464 | NYSE | SMLP | Tue, Aug 5, 2014 | 738.75 | 756.30 | 722.85 | 726.30 | 463 | NYSE | SMLP | Mon, Aug 4, 2014 | 720.00 | 749.70 | 715.80 | 744.75 | 462 | NYSE | SMLP | Fri, Aug 1, 2014 | 736.50 | 736.50 | 712.80 | 720.00 | 461 | NYSE | SMLP | Thu, Jul 31, 2014 | 734.40 | 745.65 | 726.90 | 736.05 | 460 | NYSE | SMLP | Wed, Jul 30, 2014 | 754.95 | 754.95 | 716.10 | 736.50 | 459 | NYSE | SMLP | Tue, Jul 29, 2014 | 758.25 | 763.65 | 746.70 | 748.95 | 458 | NYSE | SMLP | Mon, Jul 28, 2014 | 755.55 | 766.68 | 736.20 | 756.75 | 457 | NYSE | SMLP | Fri, Jul 25, 2014 | 773.70 | 776.25 | 757.80 | 759.00 | 456 | NYSE | SMLP | Thu, Jul 24, 2014 | 781.50 | 784.79 | 775.50 | 777.90 | 455 | NYSE | SMLP | Wed, Jul 23, 2014 | 776.40 | 790.65 | 774.30 | 777.75 | 454 | NYSE | SMLP | Tue, Jul 22, 2014 | 791.40 | 797.51 | 777.45 | 778.80 | 453 | NYSE | SMLP | Mon, Jul 21, 2014 | 785.40 | 800.25 | 776.07 | 790.80 | 452 | NYSE | SMLP | Fri, Jul 18, 2014 | 785.85 | 794.30 | 779.93 | 787.50 | 451 | NYSE | SMLP | Thu, Jul 17, 2014 | 779.85 | 795.30 | 774.90 | 789.15 | 450 | NYSE | SMLP | Wed, Jul 16, 2014 | 779.85 | 785.40 | 772.95 | 777.75 | 449 | NYSE | SMLP | Tue, Jul 15, 2014 | 778.95 | 792.30 | 770.40 | 774.60 | 448 | NYSE | SMLP | Mon, Jul 14, 2014 | 770.55 | 796.95 | 761.25 | 775.05 | 447 | NYSE | SMLP | Fri, Jul 11, 2014 | 771.45 | 787.20 | 765.15 | 770.10 | 446 | NYSE | SMLP | Thu, Jul 10, 2014 | 758.70 | 769.20 | 738.60 | 769.20 | 445 | NYSE | SMLP | Wed, Jul 9, 2014 | 777.00 | 779.93 | 766.35 | 768.15 | 444 | NYSE | SMLP | Tue, Jul 8, 2014 | 771.00 | 783.45 | 768.15 | 773.55 | 443 | NYSE | SMLP | Mon, Jul 7, 2014 | 765.00 | 776.25 | 761.55 | 776.25 | 442 | NYSE | SMLP | Thu, Jul 3, 2014 | 766.20 | 769.95 | 759.30 | 763.35 | 441 | NYSE | SMLP | Wed, Jul 2, 2014 | 765.00 | 769.20 | 756.90 | 762.30 | 440 | NYSE | SMLP | Tue, Jul 1, 2014 | 759.75 | 779.55 | 759.00 | 772.50 | 439 | NYSE | SMLP | Mon, Jun 30, 2014 | 763.65 | 763.65 | 756.90 | 762.75 | 438 | NYSE | SMLP | Fri, Jun 27, 2014 | 764.40 | 768.15 | 752.70 | 763.65 | 437 | NYSE | SMLP | Thu, Jun 26, 2014 | 757.80 | 768.75 | 746.55 | 762.75 | 436 | NYSE | SMLP | Wed, Jun 25, 2014 | 753.15 | 761.40 | 744.92 | 754.50 | 435 | NYSE | SMLP | Tue, Jun 24, 2014 | 741.15 | 766.35 | 737.88 | 759.60 | 434 | NYSE | SMLP | Mon, Jun 23, 2014 | 742.80 | 750.00 | 735.75 | 738.30 | 433 | NYSE | SMLP | Fri, Jun 20, 2014 | 736.50 | 749.85 | 729.00 | 736.80 | 432 | NYSE | SMLP | Thu, Jun 19, 2014 | 727.50 | 738.00 | 721.38 | 733.65 | 431 | NYSE | SMLP | Wed, Jun 18, 2014 | 733.20 | 737.40 | 716.10 | 723.75 | 430 | NYSE | SMLP | Tue, Jun 17, 2014 | 713.25 | 727.65 | 711.75 | 724.50 | 429 | NYSE | SMLP | Mon, Jun 16, 2014 | 703.50 | 720.00 | 700.65 | 710.10 | 428 | NYSE | SMLP | Fri, Jun 13, 2014 | 706.65 | 706.65 | 698.10 | 706.05 | 427 | NYSE | SMLP | Thu, Jun 12, 2014 | 699.30 | 707.40 | 693.99 | 706.80 | 426 | NYSE | SMLP | Wed, Jun 11, 2014 | 709.35 | 711.00 | 694.38 | 701.70 | 425 | NYSE | SMLP | Tue, Jun 10, 2014 | 692.70 | 720.00 | 690.00 | 712.50 | 424 | NYSE | SMLP | Mon, Jun 9, 2014 | 687.75 | 696.60 | 686.70 | 692.70 | 423 | NYSE | SMLP | Fri, Jun 6, 2014 | 674.85 | 686.40 | 667.80 | 685.95 | 422 | NYSE | SMLP | Thu, Jun 5, 2014 | 674.85 | 685.80 | 673.80 | 681.42 | 421 | NYSE | SMLP | Wed, Jun 4, 2014 | 675.00 | 680.55 | 669.00 | 676.50 | 420 | NYSE | SMLP | Tue, Jun 3, 2014 | 665.10 | 674.85 | 662.70 | 667.50 | 419 | NYSE | SMLP | Mon, Jun 2, 2014 | 675.00 | 678.00 | 665.40 | 669.30 | 418 | NYSE | SMLP | Fri, May 30, 2014 | 677.40 | 683.40 | 669.30 | 675.15 | 417 | NYSE | SMLP | Thu, May 29, 2014 | 677.25 | 686.10 | 668.10 | 678.15 | 416 | NYSE | SMLP | Wed, May 28, 2014 | 678.90 | 686.70 | 669.60 | 673.35 | 415 | NYSE | SMLP | Tue, May 27, 2014 | 684.15 | 687.30 | 667.65 | 677.25 | 414 | NYSE | SMLP | Fri, May 23, 2014 | 676.95 | 683.25 | 673.65 | 679.65 | 413 | NYSE | SMLP | Thu, May 22, 2014 | 677.40 | 681.75 | 665.10 | 673.65 | 412 | NYSE | SMLP | Wed, May 21, 2014 | 677.25 | 688.35 | 669.08 | 675.75 | 411 | NYSE | SMLP | Tue, May 20, 2014 | 681.60 | 686.40 | 678.00 | 678.45 | 410 | NYSE | SMLP | Mon, May 19, 2014 | 675.15 | 689.25 | 674.25 | 677.86 | 409 | NYSE | SMLP | Fri, May 16, 2014 | 670.05 | 676.50 | 660.15 | 672.00 | 408 | NYSE | SMLP | Thu, May 15, 2014 | 671.25 | 671.25 | 660.00 | 666.30 | 407 | NYSE | SMLP | Wed, May 14, 2014 | 676.20 | 708.60 | 668.25 | 673.80 | 406 | NYSE | SMLP | Tue, May 13, 2014 | 677.25 | 683.10 | 670.58 | 674.40 | 405 | NYSE | SMLP | Mon, May 12, 2014 | 672.60 | 680.85 | 660.15 | 680.85 | 404 | NYSE | SMLP | Fri, May 9, 2014 | 657.90 | 669.00 | 655.80 | 668.10 | 403 | NYSE | SMLP | Thu, May 8, 2014 | 678.75 | 681.75 | 653.70 | 660.15 | 402 | NYSE | SMLP | Wed, May 7, 2014 | 665.70 | 685.65 | 665.70 | 682.20 | 401 | NYSE | SMLP | Tue, May 6, 2014 | 673.50 | 673.80 | 665.60 | 670.05 | 400 | NYSE | SMLP | Mon, May 5, 2014 | 667.65 | 680.85 | 664.28 | 678.00 | 399 | NYSE | SMLP | Fri, May 2, 2014 | 675.00 | 675.00 | 667.50 | 671.10 | 398 | NYSE | SMLP | Thu, May 1, 2014 | 674.40 | 677.85 | 669.45 | 676.35 | 397 | NYSE | SMLP | Wed, Apr 30, 2014 | 671.55 | 681.60 | 665.25 | 678.00 | 396 | NYSE | SMLP | Tue, Apr 29, 2014 | 673.05 | 679.80 | 669.45 | 669.45 | 395 | NYSE | SMLP | Mon, Apr 28, 2014 | 670.50 | 680.40 | 667.50 | 676.20 | 394 | NYSE | SMLP | Fri, Apr 25, 2014 | 691.50 | 691.50 | 663.98 | 667.20 | 393 | NYSE | SMLP | Thu, Apr 24, 2014 | 664.35 | 680.55 | 657.45 | 673.50 | 392 | NYSE | SMLP | Wed, Apr 23, 2014 | 646.35 | 666.00 | 646.35 | 664.80 | 391 | NYSE | SMLP | Tue, Apr 22, 2014 | 647.25 | 652.35 | 636.00 | 644.10 | 390 | NYSE | SMLP | Mon, Apr 21, 2014 | 643.65 | 644.55 | 630.00 | 634.35 | 389 | NYSE | SMLP | Thu, Apr 17, 2014 | 628.50 | 642.00 | 624.75 | 640.95 | 388 | NYSE | SMLP | Wed, Apr 16, 2014 | 625.35 | 631.35 | 621.00 | 630.45 | 387 | NYSE | SMLP | Tue, Apr 15, 2014 | 608.25 | 627.15 | 607.95 | 623.70 | 386 | NYSE | SMLP | Mon, Apr 14, 2014 | 621.00 | 626.40 | 615.81 | 621.15 | 385 | NYSE | SMLP | Fri, Apr 11, 2014 | 621.45 | 633.15 | 609.00 | 619.50 | 384 | NYSE | SMLP | Thu, Apr 10, 2014 | 625.20 | 631.65 | 621.62 | 623.25 | 383 | NYSE | SMLP | Wed, Apr 9, 2014 | 624.90 | 627.30 | 617.70 | 627.15 | 382 | NYSE | SMLP | Tue, Apr 8, 2014 | 626.70 | 630.00 | 623.25 | 625.95 | 381 | NYSE | SMLP | Mon, Apr 7, 2014 | 642.15 | 646.20 | 626.25 | 627.30 | 380 | NYSE | SMLP | Fri, Apr 4, 2014 | 645.45 | 646.65 | 631.65 | 641.70 | 379 | NYSE | SMLP | Thu, Apr 3, 2014 | 646.65 | 651.15 | 633.75 | 645.30 | 378 | NYSE | SMLP | Wed, Apr 2, 2014 | 649.35 | 653.70 | 641.73 | 644.10 | 377 | NYSE | SMLP | Tue, Apr 1, 2014 | 645.00 | 652.65 | 641.70 | 644.85 | 376 | NYSE | SMLP | Mon, Mar 31, 2014 | 635.85 | 659.70 | 627.30 | 642.78 | 375 | NYSE | SMLP | Fri, Mar 28, 2014 | 627.60 | 637.50 | 626.40 | 631.95 | 374 | NYSE | SMLP | Thu, Mar 27, 2014 | 626.85 | 629.55 | 621.45 | 626.40 | 373 | NYSE | SMLP | Wed, Mar 26, 2014 | 626.70 | 631.50 | 621.60 | 630.45 | 372 | NYSE | SMLP | Tue, Mar 25, 2014 | 629.25 | 632.10 | 615.75 | 628.95 | 371 | NYSE | SMLP | Mon, Mar 24, 2014 | 637.50 | 639.15 | 620.11 | 631.35 | 370 | NYSE | SMLP | Fri, Mar 21, 2014 | 626.25 | 638.85 | 617.10 | 638.10 | 369 | NYSE | SMLP | Thu, Mar 20, 2014 | 617.40 | 630.00 | 613.95 | 625.95 | 368 | NYSE | SMLP | Wed, Mar 19, 2014 | 625.95 | 634.65 | 616.50 | 623.40 | 367 | NYSE | SMLP | Tue, Mar 18, 2014 | 619.50 | 628.35 | 614.10 | 627.30 | 366 | NYSE | SMLP | Mon, Mar 17, 2014 | 633.90 | 633.90 | 616.20 | 621.15 | 365 | NYSE | SMLP | Fri, Mar 14, 2014 | 615.45 | 636.60 | 612.90 | 634.50 | 364 | NYSE | SMLP | Thu, Mar 13, 2014 | 619.50 | 626.25 | 600.00 | 620.85 | 363 | NYSE | SMLP | Wed, Mar 12, 2014 | 589.05 | 645.30 | 589.05 | 627.90 | 362 | NYSE | SMLP | Tue, Mar 11, 2014 | 576.00 | 590.55 | 571.50 | 581.25 | 361 | NYSE | SMLP | Mon, Mar 10, 2014 | 603.60 | 607.05 | 597.00 | 600.00 | 360 | NYSE | SMLP | Fri, Mar 7, 2014 | 612.30 | 619.50 | 601.80 | 601.80 | 359 | NYSE | SMLP | Thu, Mar 6, 2014 | 624.45 | 624.45 | 607.65 | 613.35 | 358 | NYSE | SMLP | Wed, Mar 5, 2014 | 609.30 | 629.70 | 609.30 | 626.10 | 357 | NYSE | SMLP | Tue, Mar 4, 2014 | 627.00 | 636.60 | 618.75 | 621.69 | 356 | NYSE | SMLP | Mon, Mar 3, 2014 | 606.15 | 629.25 | 604.05 | 625.65 | 355 | NYSE | SMLP | Fri, Feb 28, 2014 | 600.60 | 613.38 | 600.60 | 608.70 | 354 | NYSE | SMLP | Thu, Feb 27, 2014 | 596.10 | 603.75 | 596.10 | 603.53 | 353 | NYSE | SMLP | Wed, Feb 26, 2014 | 594.60 | 602.01 | 586.95 | 594.00 | 352 | NYSE | SMLP | Tue, Feb 25, 2014 | 604.05 | 615.00 | 591.15 | 596.55 | 351 | NYSE | SMLP | Mon, Feb 24, 2014 | 591.00 | 607.80 | 591.00 | 604.20 | 350 | NYSE | SMLP | Fri, Feb 21, 2014 | 599.85 | 599.85 | 583.05 | 589.80 | 349 | NYSE | SMLP | Thu, Feb 20, 2014 | 586.05 | 609.86 | 586.05 | 599.70 | 348 | NYSE | SMLP | Wed, Feb 19, 2014 | 591.30 | 598.05 | 578.55 | 583.35 | 347 | NYSE | SMLP | Tue, Feb 18, 2014 | 594.75 | 594.75 | 583.65 | 590.55 | 346 | NYSE | SMLP | Fri, Feb 14, 2014 | 594.75 | 598.05 | 584.10 | 589.20 | 345 | NYSE | SMLP | Thu, Feb 13, 2014 | 584.96 | 597.90 | 580.50 | 595.95 | 344 | NYSE | SMLP | Wed, Feb 12, 2014 | 567.90 | 600.00 | 567.90 | 582.90 | 343 | NYSE | SMLP | Tue, Feb 11, 2014 | 577.05 | 580.35 | 573.75 | 579.30 | 342 | NYSE | SMLP | Mon, Feb 10, 2014 | 562.80 | 580.50 | 560.10 | 580.50 | 341 | NYSE | SMLP | Fri, Feb 7, 2014 | 557.40 | 570.30 | 557.40 | 563.70 | 340 | NYSE | SMLP | Thu, Feb 6, 2014 | 565.20 | 567.00 | 557.85 | 559.50 | 339 | NYSE | SMLP | Wed, Feb 5, 2014 | 564.90 | 569.10 | 558.00 | 560.25 | 338 | NYSE | SMLP | Tue, Feb 4, 2014 | 567.75 | 572.55 | 559.59 | 567.00 | 337 | NYSE | SMLP | Mon, Feb 3, 2014 | 575.70 | 581.10 | 559.65 | 569.25 | 336 | NYSE | SMLP | Fri, Jan 31, 2014 | 578.55 | 584.25 | 570.15 | 570.15 | 335 | NYSE | SMLP | Thu, Jan 30, 2014 | 572.70 | 591.75 | 567.00 | 587.25 | 334 | NYSE | SMLP | Wed, Jan 29, 2014 | 572.10 | 578.25 | 567.15 | 572.40 | 333 | NYSE | SMLP | Tue, Jan 28, 2014 | 576.75 | 576.75 | 558.90 | 569.85 | 332 | NYSE | SMLP | Mon, Jan 27, 2014 | 570.00 | 577.50 | 560.58 | 571.50 | 331 | NYSE | SMLP | Fri, Jan 24, 2014 | 583.35 | 584.85 | 562.50 | 572.85 | 330 | NYSE | SMLP | Thu, Jan 23, 2014 | 576.45 | 583.50 | 570.60 | 583.35 | 329 | NYSE | SMLP | Wed, Jan 22, 2014 | 570.90 | 595.30 | 568.95 | 576.75 | 328 | NYSE | SMLP | Tue, Jan 21, 2014 | 561.60 | 571.50 | 556.05 | 568.50 | 327 | NYSE | SMLP | Fri, Jan 17, 2014 | 556.95 | 565.35 | 552.00 | 558.45 | 326 | NYSE | SMLP | Thu, Jan 16, 2014 | 552.00 | 561.75 | 549.90 | 555.15 | 325 | NYSE | SMLP | Wed, Jan 15, 2014 | 543.60 | 575.40 | 543.60 | 549.90 | 324 | NYSE | SMLP | Tue, Jan 14, 2014 | 532.50 | 549.75 | 529.80 | 548.25 | 323 | NYSE | SMLP | Mon, Jan 13, 2014 | 535.95 | 541.11 | 529.80 | 534.00 | 322 | NYSE | SMLP | Fri, Jan 10, 2014 | 539.25 | 544.50 | 531.00 | 535.89 | 321 | NYSE | SMLP | Thu, Jan 9, 2014 | 533.85 | 539.70 | 520.80 | 539.70 | 320 | NYSE | SMLP | Wed, Jan 8, 2014 | 540.75 | 540.75 | 531.00 | 537.00 | 319 | NYSE | SMLP | Tue, Jan 7, 2014 | 541.20 | 549.15 | 532.82 | 539.25 | 318 | NYSE | SMLP | Mon, Jan 6, 2014 | 534.90 | 543.45 | 531.15 | 543.15 | 317 | NYSE | SMLP | Fri, Jan 3, 2014 | 538.65 | 547.50 | 529.20 | 537.00 | 316 | NYSE | SMLP | Thu, Jan 2, 2014 | 549.60 | 550.95 | 533.85 | 537.00 | 315 | NYSE | SMLP | Tue, Dec 31, 2013 | 555.15 | 573.00 | 547.50 | 549.75 | 314 | NYSE | SMLP | Mon, Dec 30, 2013 | 555.30 | 562.95 | 543.39 | 556.50 | 313 | NYSE | SMLP | Fri, Dec 27, 2013 | 547.50 | 564.00 | 544.50 | 555.75 | 312 | NYSE | SMLP | Thu, Dec 26, 2013 | 537.60 | 555.00 | 537.60 | 544.20 | 311 | NYSE | SMLP | Tue, Dec 24, 2013 | 525.00 | 554.85 | 524.10 | 538.20 | 310 | NYSE | SMLP | Mon, Dec 23, 2013 | 526.50 | 531.30 | 517.80 | 525.45 | 309 | NYSE | SMLP | Fri, Dec 20, 2013 | 518.85 | 529.04 | 518.85 | 523.65 | 308 | NYSE | SMLP | Thu, Dec 19, 2013 | 524.85 | 529.79 | 510.30 | 514.50 | 307 | NYSE | SMLP | Wed, Dec 18, 2013 | 510.00 | 526.65 | 503.63 | 524.85 | 306 | NYSE | SMLP | Tue, Dec 17, 2013 | 513.00 | 514.20 | 508.20 | 513.00 | 305 | NYSE | SMLP | Mon, Dec 16, 2013 | 510.30 | 513.75 | 508.80 | 510.00 | 304 | NYSE | SMLP | Fri, Dec 13, 2013 | 510.00 | 513.75 | 508.20 | 510.00 | 303 | NYSE | SMLP | Thu, Dec 12, 2013 | 509.10 | 516.00 | 507.00 | 510.00 | 302 | NYSE | SMLP | Wed, Dec 11, 2013 | 514.50 | 520.50 | 506.25 | 507.30 | 301 | NYSE | SMLP | Tue, Dec 10, 2013 | 508.97 | 517.50 | 507.30 | 512.85 | 300 | NYSE | SMLP | Mon, Dec 9, 2013 | 506.40 | 510.00 | 500.70 | 510.00 | 299 | NYSE | SMLP | Fri, Dec 6, 2013 | 505.65 | 533.55 | 504.00 | 507.00 | 298 | NYSE | SMLP | Thu, Dec 5, 2013 | 499.80 | 508.05 | 499.35 | 506.25 | 297 | NYSE | SMLP | Wed, Dec 4, 2013 | 500.70 | 507.60 | 499.50 | 506.85 | 296 | NYSE | SMLP | Tue, Dec 3, 2013 | 505.50 | 509.25 | 503.40 | 506.85 | 295 | NYSE | SMLP | Mon, Dec 2, 2013 | 503.70 | 513.14 | 500.10 | 505.20 | 294 | NYSE | SMLP | Fri, Nov 29, 2013 | 501.90 | 504.30 | 494.40 | 503.70 | 293 | NYSE | SMLP | Wed, Nov 27, 2013 | 492.60 | 502.50 | 490.80 | 497.70 | 292 | NYSE | SMLP | Tue, Nov 26, 2013 | 487.05 | 500.34 | 487.05 | 494.25 | 291 | NYSE | SMLP | Mon, Nov 25, 2013 | 493.50 | 493.50 | 484.50 | 488.85 | 290 | NYSE | SMLP | Fri, Nov 22, 2013 | 487.65 | 496.05 | 483.00 | 490.50 | 289 | NYSE | SMLP | Thu, Nov 21, 2013 | 493.50 | 500.40 | 489.00 | 492.45 | 288 | NYSE | SMLP | Wed, Nov 20, 2013 | 488.25 | 504.60 | 481.20 | 481.20 | 287 | NYSE | SMLP | Tue, Nov 19, 2013 | 482.25 | 498.15 | 482.25 | 485.70 | 286 | NYSE | SMLP | Mon, Nov 18, 2013 | 501.60 | 509.85 | 482.40 | 486.90 | 285 | NYSE | SMLP | Fri, Nov 15, 2013 | 496.95 | 510.45 | 490.35 | 499.95 | 284 | NYSE | SMLP | Thu, Nov 14, 2013 | 481.50 | 504.75 | 480.15 | 487.50 | 283 | NYSE | SMLP | Wed, Nov 13, 2013 | 485.55 | 491.40 | 478.65 | 483.15 | 282 | NYSE | SMLP | Tue, Nov 12, 2013 | 492.30 | 497.25 | 477.30 | 486.00 | 281 | NYSE | SMLP | Mon, Nov 11, 2013 | 490.50 | 498.15 | 489.30 | 489.45 | 280 | NYSE | SMLP | Fri, Nov 8, 2013 | 493.05 | 498.15 | 489.30 | 491.85 | 279 | NYSE | SMLP | Thu, Nov 7, 2013 | 508.35 | 509.10 | 494.10 | 494.25 | 278 | NYSE | SMLP | Wed, Nov 6, 2013 | 499.80 | 504.45 | 495.90 | 499.50 | 277 | NYSE | SMLP | Tue, Nov 5, 2013 | 501.60 | 513.45 | 500.12 | 501.30 | 276 | NYSE | SMLP | Mon, Nov 4, 2013 | 459.90 | 517.35 | 498.90 | 506.25 | 275 | NYSE | SMLP | Fri, Nov 1, 2013 | 498.30 | 512.70 | 498.30 | 504.75 | 274 | NYSE | SMLP | Thu, Oct 31, 2013 | 497.55 | 502.50 | 497.55 | 498.75 | 273 | NYSE | SMLP | Wed, Oct 30, 2013 | 502.35 | 510.75 | 495.45 | 499.65 | 272 | NYSE | SMLP | Tue, Oct 29, 2013 | 489.90 | 500.85 | 484.20 | 500.70 | 271 | NYSE | SMLP | Mon, Oct 28, 2013 | 499.05 | 503.25 | 484.95 | 486.75 | 270 | NYSE | SMLP | Fri, Oct 25, 2013 | 550.95 | 550.95 | 498.30 | 501.30 | 269 | NYSE | SMLP | Thu, Oct 24, 2013 | 505.95 | 510.45 | 504.15 | 508.50 | 268 | NYSE | SMLP | Wed, Oct 23, 2013 | 507.15 | 515.85 | 504.00 | 506.25 | 267 | NYSE | SMLP | Tue, Oct 22, 2013 | 505.05 | 520.20 | 497.10 | 509.85 | 266 | NYSE | SMLP | Mon, Oct 21, 2013 | 496.80 | 510.60 | 496.05 | 500.40 | 265 | NYSE | SMLP | Fri, Oct 18, 2013 | 512.55 | 516.30 | 487.50 | 501.15 | 264 | NYSE | SMLP | Thu, Oct 17, 2013 | 499.35 | 525.30 | 495.90 | 506.70 | 263 | NYSE | SMLP | Wed, Oct 16, 2013 | 488.10 | 509.70 | 488.10 | 497.70 | 262 | NYSE | SMLP | Tue, Oct 15, 2013 | 492.00 | 506.25 | 487.95 | 487.95 | 261 | NYSE | SMLP | Mon, Oct 14, 2013 | 494.55 | 506.25 | 478.50 | 492.75 | 260 | NYSE | SMLP | Fri, Oct 11, 2013 | 491.25 | 513.90 | 491.25 | 495.00 | 259 | NYSE | SMLP | Thu, Oct 10, 2013 | 512.61 | 512.61 | 491.25 | 491.85 | 258 | NYSE | SMLP | Wed, Oct 9, 2013 | 495.90 | 507.60 | 494.25 | 494.25 | 257 | NYSE | SMLP | Tue, Oct 8, 2013 | 499.80 | 508.35 | 496.50 | 496.50 | 256 | NYSE | SMLP | Mon, Oct 7, 2013 | 512.55 | 523.33 | 501.00 | 502.35 | 255 | NYSE | SMLP | Fri, Oct 4, 2013 | 504.00 | 528.30 | 504.00 | 509.85 | 254 | NYSE | SMLP | Thu, Oct 3, 2013 | 512.55 | 516.00 | 506.25 | 510.00 | 253 | NYSE | SMLP | Wed, Oct 2, 2013 | 515.70 | 517.65 | 505.67 | 512.25 | 252 | NYSE | SMLP | Tue, Oct 1, 2013 | 512.25 | 524.55 | 506.85 | 509.85 | 251 | NYSE | SMLP | Mon, Sep 30, 2013 | 516.75 | 519.75 | 501.15 | 509.25 | 250 | NYSE | SMLP | Fri, Sep 27, 2013 | 514.05 | 522.60 | 504.60 | 519.00 | 249 | NYSE | SMLP | Thu, Sep 26, 2013 | 518.85 | 523.05 | 510.00 | 517.35 | 248 | NYSE | SMLP | Wed, Sep 25, 2013 | 499.65 | 519.00 | 499.65 | 516.90 | 247 | NYSE | SMLP | Tue, Sep 24, 2013 | 502.50 | 509.70 | 500.10 | 502.50 | 246 | NYSE | SMLP | Mon, Sep 23, 2013 | 490.50 | 513.00 | 485.85 | 502.05 | 245 | NYSE | SMLP | Fri, Sep 20, 2013 | 496.35 | 501.45 | 489.45 | 497.25 | 244 | NYSE | SMLP | Thu, Sep 19, 2013 | 491.25 | 493.35 | 481.95 | 492.15 | 243 | NYSE | SMLP | Wed, Sep 18, 2013 | 502.05 | 506.55 | 487.50 | 491.55 | 242 | NYSE | SMLP | Tue, Sep 17, 2013 | 497.85 | 498.75 | 491.55 | 493.50 | 241 | NYSE | SMLP | Mon, Sep 16, 2013 | 491.25 | 498.30 | 489.15 | 495.30 | 240 | NYSE | SMLP | Fri, Sep 13, 2013 | 483.45 | 493.65 | 483.45 | 490.05 | 239 | NYSE | SMLP | Thu, Sep 12, 2013 | 492.30 | 493.95 | 481.50 | 485.70 | 238 | NYSE | SMLP | Wed, Sep 11, 2013 | 483.30 | 496.65 | 480.00 | 486.75 | 237 | NYSE | SMLP | Tue, Sep 10, 2013 | 481.20 | 488.55 | 480.00 | 482.85 | 236 | NYSE | SMLP | Mon, Sep 9, 2013 | 480.90 | 483.00 | 474.30 | 483.00 | 235 | NYSE | SMLP | Fri, Sep 6, 2013 | 483.75 | 503.10 | 482.85 | 484.50 | 234 | NYSE | SMLP | Thu, Sep 5, 2013 | 487.65 | 496.80 | 474.30 | 479.40 | 233 | NYSE | SMLP | Wed, Sep 4, 2013 | 491.70 | 496.05 | 483.15 | 488.25 | 232 | NYSE | SMLP | Tue, Sep 3, 2013 | 499.50 | 507.75 | 483.60 | 494.10 | 231 | NYSE | SMLP | Fri, Aug 30, 2013 | 498.60 | 508.50 | 494.55 | 494.70 | 230 | NYSE | SMLP | Thu, Aug 29, 2013 | 492.90 | 512.55 | 484.05 | 494.85 | 229 | NYSE | SMLP | Wed, Aug 28, 2013 | 519.30 | 525.15 | 490.50 | 494.85 | 228 | NYSE | SMLP | Tue, Aug 27, 2013 | 489.00 | 511.95 | 489.00 | 511.20 | 227 | NYSE | SMLP | Mon, Aug 26, 2013 | 486.00 | 496.80 | 484.05 | 496.80 | 226 | NYSE | SMLP | Fri, Aug 23, 2013 | 489.30 | 492.23 | 482.85 | 482.85 | 225 | NYSE | SMLP | Thu, Aug 22, 2013 | 489.87 | 501.75 | 482.09 | 490.80 | 224 | NYSE | SMLP | Wed, Aug 21, 2013 | 491.92 | 496.20 | 487.50 | 489.00 | 223 | NYSE | SMLP | Tue, Aug 20, 2013 | 495.75 | 501.60 | 488.40 | 490.05 | 222 | NYSE | SMLP | Mon, Aug 19, 2013 | 490.95 | 499.65 | 489.00 | 495.75 | 221 | NYSE | SMLP | Fri, Aug 16, 2013 | 503.40 | 511.80 | 488.52 | 489.87 | 220 | NYSE | SMLP | Thu, Aug 15, 2013 | 521.55 | 521.73 | 504.00 | 504.15 | 219 | NYSE | SMLP | Wed, Aug 14, 2013 | 504.90 | 516.90 | 504.90 | 515.85 | 218 | NYSE | SMLP | Tue, Aug 13, 2013 | 512.25 | 524.24 | 505.65 | 509.25 | 217 | NYSE | SMLP | Mon, Aug 12, 2013 | 513.60 | 516.00 | 506.55 | 515.85 | 216 | NYSE | SMLP | Fri, Aug 9, 2013 | 509.40 | 518.85 | 507.75 | 513.60 | 215 | NYSE | SMLP | Thu, Aug 8, 2013 | 517.50 | 522.45 | 510.30 | 514.05 | 214 | NYSE | SMLP | Wed, Aug 7, 2013 | 510.00 | 514.95 | 509.73 | 513.00 | 213 | NYSE | SMLP | Tue, Aug 6, 2013 | 507.75 | 517.80 | 507.75 | 513.00 | 212 | NYSE | SMLP | Mon, Aug 5, 2013 | 508.80 | 514.20 | 505.80 | 510.75 | 211 | NYSE | SMLP | Fri, Aug 2, 2013 | 530.25 | 530.25 | 514.50 | 517.35 | 210 | NYSE | SMLP | Thu, Aug 1, 2013 | 528.00 | 530.10 | 515.40 | 523.20 | 209 | NYSE | SMLP | Wed, Jul 31, 2013 | 517.50 | 531.00 | 510.30 | 512.40 | 208 | NYSE | SMLP | Tue, Jul 30, 2013 | 518.85 | 521.10 | 503.25 | 509.85 | 207 | NYSE | SMLP | Mon, Jul 29, 2013 | 516.90 | 521.58 | 510.00 | 514.95 | 206 | NYSE | SMLP | Fri, Jul 26, 2013 | 502.80 | 516.00 | 502.80 | 515.25 | 205 | NYSE | SMLP | Thu, Jul 25, 2013 | 510.54 | 510.54 | 496.65 | 502.50 | 204 | NYSE | SMLP | Wed, Jul 24, 2013 | 508.20 | 517.05 | 502.50 | 508.65 | 203 | NYSE | SMLP | Tue, Jul 23, 2013 | 505.80 | 511.50 | 503.40 | 507.60 | 202 | NYSE | SMLP | Mon, Jul 22, 2013 | 510.15 | 512.55 | 504.00 | 507.30 | 201 | NYSE | SMLP | Fri, Jul 19, 2013 | 502.95 | 510.29 | 502.65 | 505.65 | 200 | NYSE | SMLP | Thu, Jul 18, 2013 | 506.25 | 519.30 | 504.30 | 506.55 | 199 | NYSE | SMLP | Wed, Jul 17, 2013 | 520.50 | 522.00 | 503.10 | 506.25 | 198 | NYSE | SMLP | Tue, Jul 16, 2013 | 515.55 | 523.20 | 510.45 | 514.80 | 197 | NYSE | SMLP | Mon, Jul 15, 2013 | 506.40 | 524.55 | 506.25 | 521.25 | 196 | NYSE | SMLP | Fri, Jul 12, 2013 | 520.35 | 522.60 | 503.70 | 510.00 | 195 | NYSE | SMLP | Thu, Jul 11, 2013 | 518.70 | 521.70 | 501.00 | 515.70 | 194 | NYSE | SMLP | Wed, Jul 10, 2013 | 517.35 | 522.45 | 512.25 | 513.60 | 193 | NYSE | SMLP | Tue, Jul 9, 2013 | 525.90 | 526.65 | 514.65 | 516.90 | 192 | NYSE | SMLP | Mon, Jul 8, 2013 | 519.30 | 524.40 | 514.50 | 522.45 | 191 | NYSE | SMLP | Fri, Jul 5, 2013 | 514.50 | 518.25 | 512.70 | 517.35 | 190 | NYSE | SMLP | Wed, Jul 3, 2013 | 516.15 | 521.85 | 503.85 | 514.50 | 189 | NYSE | SMLP | Tue, Jul 2, 2013 | 526.95 | 526.95 | 514.05 | 517.65 | 188 | NYSE | SMLP | Mon, Jul 1, 2013 | 514.50 | 525.00 | 511.50 | 521.70 | 187 | NYSE | SMLP | Fri, Jun 28, 2013 | 517.37 | 517.50 | 506.40 | 512.25 | 186 | NYSE | SMLP | Thu, Jun 27, 2013 | 517.50 | 519.83 | 514.67 | 517.35 | 185 | NYSE | SMLP | Wed, Jun 26, 2013 | 502.05 | 531.00 | 500.78 | 513.30 | 184 | NYSE | SMLP | Tue, Jun 25, 2013 | 497.85 | 501.30 | 487.80 | 493.20 | 183 | NYSE | SMLP | Mon, Jun 24, 2013 | 515.70 | 515.70 | 495.45 | 497.25 | 182 | NYSE | SMLP | Fri, Jun 21, 2013 | 501.75 | 516.30 | 496.50 | 516.30 | 181 | NYSE | SMLP | Thu, Jun 20, 2013 | 507.00 | 507.00 | 496.67 | 501.30 | 180 | NYSE | SMLP | Wed, Jun 19, 2013 | 502.95 | 508.20 | 495.30 | 504.30 | 179 | NYSE | SMLP | Tue, Jun 18, 2013 | 511.20 | 511.20 | 500.25 | 506.40 | 178 | NYSE | SMLP | Mon, Jun 17, 2013 | 514.05 | 520.35 | 495.00 | 509.25 | 177 | NYSE | SMLP | Fri, Jun 14, 2013 | 514.50 | 518.85 | 507.75 | 508.20 | 176 | NYSE | SMLP | Thu, Jun 13, 2013 | 509.70 | 514.65 | 500.40 | 509.10 | 175 | NYSE | SMLP | Wed, Jun 12, 2013 | 502.65 | 517.35 | 497.40 | 507.30 | 174 | NYSE | SMLP | Tue, Jun 11, 2013 | 485.70 | 501.75 | 483.00 | 494.25 | 173 | NYSE | SMLP | Mon, Jun 10, 2013 | 492.75 | 493.95 | 485.85 | 487.95 | 172 | NYSE | SMLP | Fri, Jun 7, 2013 | 485.10 | 496.35 | 480.00 | 488.25 | 171 | NYSE | SMLP | Thu, Jun 6, 2013 | 480.75 | 495.45 | 477.60 | 484.95 | 170 | NYSE | SMLP | Wed, Jun 5, 2013 | 469.65 | 487.28 | 463.65 | 477.15 | 169 | NYSE | SMLP | Tue, Jun 4, 2013 | 465.15 | 468.75 | 458.25 | 462.75 | 168 | NYSE | SMLP | Mon, Jun 3, 2013 | 467.55 | 470.70 | 461.06 | 464.70 | 167 | NYSE | SMLP | Fri, May 31, 2013 | 465.00 | 468.75 | 452.85 | 467.55 | 166 | NYSE | SMLP | Thu, May 30, 2013 | 469.05 | 476.09 | 461.85 | 467.55 | 165 | NYSE | SMLP | Wed, May 29, 2013 | 478.20 | 486.75 | 468.90 | 471.15 | 164 | NYSE | SMLP | Tue, May 28, 2013 | 485.85 | 496.35 | 467.87 | 478.20 | 163 | NYSE | SMLP | Fri, May 24, 2013 | 467.55 | 488.25 | 464.10 | 481.35 | 162 | NYSE | SMLP | Thu, May 23, 2013 | 454.80 | 479.10 | 453.15 | 463.95 | 161 | NYSE | SMLP | Wed, May 22, 2013 | 466.65 | 467.25 | 451.65 | 462.15 | 160 | NYSE | SMLP | Tue, May 21, 2013 | 463.80 | 468.59 | 446.85 | 462.15 | 159 | NYSE | SMLP | Mon, May 20, 2013 | 462.30 | 476.70 | 458.70 | 460.20 | 158 | NYSE | SMLP | Fri, May 17, 2013 | 437.85 | 467.55 | 437.85 | 462.30 | 157 | NYSE | SMLP | Thu, May 16, 2013 | 429.75 | 444.75 | 428.87 | 437.10 | 156 | NYSE | SMLP | Wed, May 15, 2013 | 434.70 | 439.80 | 425.85 | 431.25 | 155 | NYSE | SMLP | Tue, May 14, 2013 | 426.00 | 442.65 | 423.00 | 433.50 | 154 | NYSE | SMLP | Mon, May 13, 2013 | 426.00 | 427.50 | 420.45 | 424.50 | 153 | NYSE | SMLP | Fri, May 10, 2013 | 412.95 | 427.50 | 412.05 | 425.70 | 152 | NYSE | SMLP | Thu, May 9, 2013 | 412.35 | 419.25 | 412.35 | 419.25 | 151 | NYSE | SMLP | Wed, May 8, 2013 | 407.25 | 420.15 | 406.50 | 416.25 | 150 | NYSE | SMLP | Tue, May 7, 2013 | 414.30 | 414.60 | 408.75 | 410.48 | 149 | NYSE | SMLP | Mon, May 6, 2013 | 408.60 | 414.60 | 404.40 | 413.70 | 148 | NYSE | SMLP | Fri, May 3, 2013 | 412.65 | 415.20 | 409.05 | 411.90 | 147 | NYSE | SMLP | Thu, May 2, 2013 | 412.80 | 418.05 | 409.20 | 413.70 | 146 | NYSE | SMLP | Wed, May 1, 2013 | 412.05 | 414.45 | 408.90 | 408.98 | 145 | NYSE | SMLP | Tue, Apr 30, 2013 | 410.40 | 415.20 | 409.80 | 412.50 | 144 | NYSE | SMLP | Mon, Apr 29, 2013 | 405.45 | 413.70 | 405.18 | 411.75 | 143 | NYSE | SMLP | Fri, Apr 26, 2013 | 408.00 | 413.55 | 406.50 | 412.80 | 142 | NYSE | SMLP | Thu, Apr 25, 2013 | 404.25 | 411.15 | 402.75 | 406.95 | 141 | NYSE | SMLP | Wed, Apr 24, 2013 | 410.01 | 411.90 | 405.00 | 405.00 | 140 | NYSE | SMLP | Tue, Apr 23, 2013 | 408.00 | 417.90 | 402.05 | 409.05 | 139 | NYSE | SMLP | Mon, Apr 22, 2013 | 411.00 | 417.42 | 398.25 | 410.10 | 138 | NYSE | SMLP | Fri, Apr 19, 2013 | 409.43 | 417.60 | 401.25 | 403.80 | 137 | NYSE | SMLP | Thu, Apr 18, 2013 | 415.20 | 420.15 | 400.65 | 406.65 | 136 | NYSE | SMLP | Wed, Apr 17, 2013 | 414.00 | 423.60 | 411.00 | 414.60 | 135 | NYSE | SMLP | Tue, Apr 16, 2013 | 417.45 | 424.80 | 412.50 | 414.00 | 134 | NYSE | SMLP | Mon, Apr 15, 2013 | 417.90 | 424.95 | 408.30 | 410.55 | 133 | NYSE | SMLP | Fri, Apr 12, 2013 | 418.80 | 426.75 | 414.45 | 420.15 | 132 | NYSE | SMLP | Thu, Apr 11, 2013 | 420.00 | 423.45 | 414.60 | 418.80 | 131 | NYSE | SMLP | Wed, Apr 10, 2013 | 420.75 | 426.00 | 412.65 | 418.65 | 130 | NYSE | SMLP | Tue, Apr 9, 2013 | 408.00 | 421.50 | 405.47 | 418.20 | 129 | NYSE | SMLP | Mon, Apr 8, 2013 | 399.60 | 411.30 | 399.45 | 404.55 | 128 | NYSE | SMLP | Fri, Apr 5, 2013 | 396.75 | 401.55 | 393.30 | 399.00 | 127 | NYSE | SMLP | Thu, Apr 4, 2013 | 399.15 | 406.20 | 391.50 | 400.80 | 126 | NYSE | SMLP | Wed, Apr 3, 2013 | 415.05 | 416.24 | 390.60 | 400.35 | 125 | NYSE | SMLP | Tue, Apr 2, 2013 | 416.85 | 419.85 | 412.50 | 415.20 | 124 | NYSE | SMLP | Mon, Apr 1, 2013 | 413.10 | 421.20 | 412.80 | 416.85 | 123 | NYSE | SMLP | Thu, Mar 28, 2013 | 413.40 | 417.60 | 412.65 | 415.92 | 122 | NYSE | SMLP | Wed, Mar 27, 2013 | 411.75 | 419.10 | 410.55 | 416.10 | 121 | NYSE | SMLP | Tue, Mar 26, 2013 | 409.50 | 421.20 | 396.60 | 416.10 | 120 | NYSE | SMLP | Mon, Mar 25, 2013 | 406.50 | 413.40 | 402.75 | 406.80 | 119 | NYSE | SMLP | Fri, Mar 22, 2013 | 402.30 | 427.50 | 400.13 | 408.00 | 118 | NYSE | SMLP | Thu, Mar 21, 2013 | 393.90 | 415.50 | 393.90 | 403.65 | 117 | NYSE | SMLP | Wed, Mar 20, 2013 | 398.85 | 398.85 | 385.20 | 395.55 | 116 | NYSE | SMLP | Tue, Mar 19, 2013 | 393.45 | 399.00 | 390.90 | 395.85 | 115 | NYSE | SMLP | Mon, Mar 18, 2013 | 385.50 | 399.15 | 379.35 | 393.00 | 114 | NYSE | SMLP | Fri, Mar 15, 2013 | 385.20 | 400.95 | 381.30 | 389.85 | 113 | NYSE | SMLP | Thu, Mar 14, 2013 | 390.00 | 395.70 | 354.15 | 383.70 | 112 | NYSE | SMLP | Wed, Mar 13, 2013 | 392.25 | 398.10 | 382.95 | 385.95 | 111 | NYSE | SMLP | Tue, Mar 12, 2013 | 372.00 | 392.40 | 362.25 | 392.40 | 110 | NYSE | SMLP | Mon, Mar 11, 2013 | 369.15 | 385.50 | 369.15 | 373.50 | 109 | NYSE | SMLP | Fri, Mar 8, 2013 | 361.50 | 378.90 | 358.50 | 371.10 | 108 | NYSE | SMLP | Thu, Mar 7, 2013 | 360.00 | 363.60 | 353.55 | 362.40 | 107 | NYSE | SMLP | Wed, Mar 6, 2013 | 348.00 | 364.65 | 348.00 | 360.00 | 106 | NYSE | SMLP | Tue, Mar 5, 2013 | 344.25 | 358.65 | 344.16 | 348.00 | 105 | NYSE | SMLP | Mon, Mar 4, 2013 | 344.55 | 346.19 | 338.70 | 344.40 | 104 | NYSE | SMLP | Fri, Mar 1, 2013 | 344.70 | 346.50 | 334.50 | 343.89 | 103 | NYSE | SMLP | Thu, Feb 28, 2013 | 332.25 | 340.35 | 332.25 | 337.80 | 102 | NYSE | SMLP | Wed, Feb 27, 2013 | 326.88 | 333.75 | 325.35 | 330.45 | 101 | NYSE | SMLP | Tue, Feb 26, 2013 | 322.50 | 329.10 | 322.50 | 324.90 | 100 | NYSE | SMLP | Mon, Feb 25, 2013 | 328.95 | 330.52 | 320.55 | 322.50 | 99 | NYSE | SMLP | Fri, Feb 22, 2013 | 329.55 | 330.45 | 323.25 | 325.05 | 98 | NYSE | SMLP | Thu, Feb 21, 2013 | 333.00 | 333.00 | 326.40 | 327.30 | 97 | NYSE | SMLP | Wed, Feb 20, 2013 | 334.80 | 339.75 | 330.15 | 333.00 | 96 | NYSE | SMLP | Tue, Feb 19, 2013 | 334.65 | 339.93 | 331.50 | 336.00 | 95 | NYSE | SMLP | Fri, Feb 15, 2013 | 344.70 | 345.00 | 334.50 | 335.25 | 94 | NYSE | SMLP | Thu, Feb 14, 2013 | 338.70 | 345.00 | 338.70 | 343.95 | 93 | NYSE | SMLP | Wed, Feb 13, 2013 | 341.25 | 344.85 | 337.20 | 341.10 | 92 | NYSE | SMLP | Tue, Feb 12, 2013 | 341.10 | 342.45 | 337.50 | 340.65 | 91 | NYSE | SMLP | Mon, Feb 11, 2013 | 326.25 | 340.95 | 326.25 | 339.60 | 90 | NYSE | SMLP | Fri, Feb 8, 2013 | 321.60 | 329.70 | 318.98 | 326.25 | 89 | NYSE | SMLP | Thu, Feb 7, 2013 | 319.65 | 325.20 | 317.40 | 322.50 | 88 | NYSE | SMLP | Wed, Feb 6, 2013 | 318.00 | 322.20 | 316.50 | 320.25 | 87 | NYSE | SMLP | Tue, Feb 5, 2013 | 322.20 | 323.70 | 313.80 | 318.45 | 86 | NYSE | SMLP | Mon, Feb 4, 2013 | 327.75 | 328.50 | 320.85 | 327.90 | 85 | NYSE | SMLP | Fri, Feb 1, 2013 | 330.00 | 331.50 | 327.75 | 328.05 | 84 | NYSE | SMLP | Thu, Jan 31, 2013 | 332.25 | 335.10 | 322.50 | 328.05 | 83 | NYSE | SMLP | Wed, Jan 30, 2013 | 329.01 | 338.10 | 326.25 | 329.25 | 82 | NYSE | SMLP | Tue, Jan 29, 2013 | 329.40 | 332.10 | 326.70 | 328.20 | 81 | NYSE | SMLP | Mon, Jan 28, 2013 | 319.95 | 337.05 | 319.95 | 329.40 | 80 | NYSE | SMLP | Fri, Jan 25, 2013 | 314.10 | 320.70 | 313.43 | 319.95 | 79 | NYSE | SMLP | Thu, Jan 24, 2013 | 303.30 | 318.15 | 303.30 | 311.85 | 78 | NYSE | SMLP | Wed, Jan 23, 2013 | 299.85 | 303.15 | 298.05 | 301.65 | 77 | NYSE | SMLP | Tue, Jan 22, 2013 | 295.35 | 306.30 | 295.35 | 300.30 | 76 | NYSE | SMLP | Fri, Jan 18, 2013 | 294.00 | 299.09 | 293.40 | 294.75 | 75 | NYSE | SMLP | Thu, Jan 17, 2013 | 294.60 | 297.45 | 293.10 | 295.20 | 74 | NYSE | SMLP | Wed, Jan 16, 2013 | 295.05 | 299.70 | 291.30 | 294.90 | 73 | NYSE | SMLP | Tue, Jan 15, 2013 | 294.00 | 299.40 | 294.00 | 294.45 | 72 | NYSE | SMLP | Mon, Jan 14, 2013 | 295.80 | 298.05 | 292.80 | 295.05 | 71 | NYSE | SMLP | Fri, Jan 11, 2013 | 297.30 | 299.40 | 294.90 | 296.25 | 70 | NYSE | SMLP | Thu, Jan 10, 2013 | 297.90 | 301.50 | 295.65 | 298.35 | 69 | NYSE | SMLP | Wed, Jan 9, 2013 | 296.40 | 299.70 | 280.05 | 294.30 | 68 | NYSE | SMLP | Tue, Jan 8, 2013 | 297.45 | 302.40 | 297.45 | 298.35 | 67 | NYSE | SMLP | Mon, Jan 7, 2013 | 300.90 | 303.15 | 297.90 | 300.00 | 66 | NYSE | SMLP | Fri, Jan 4, 2013 | 300.75 | 303.75 | 299.10 | 300.75 | 65 | NYSE | SMLP | Thu, Jan 3, 2013 | 301.80 | 304.20 | 298.50 | 300.75 | 64 | NYSE | SMLP | Wed, Jan 2, 2013 | 300.45 | 306.15 | 297.45 | 302.70 | 63 | NYSE | SMLP | Mon, Dec 31, 2012 | 287.10 | 297.75 | 286.50 | 297.45 | 62 | NYSE | SMLP | Fri, Dec 28, 2012 | 288.75 | 292.30 | 285.69 | 288.75 | 61 | NYSE | SMLP | Thu, Dec 27, 2012 | 285.90 | 295.35 | 282.30 | 290.70 | 60 | NYSE | SMLP | Wed, Dec 26, 2012 | 289.65 | 289.65 | 285.60 | 287.10 | 59 | NYSE | SMLP | Mon, Dec 24, 2012 | 289.20 | 293.55 | 289.20 | 290.10 | 58 | NYSE | SMLP | Fri, Dec 21, 2012 | 293.55 | 300.60 | 288.75 | 290.40 | 57 | NYSE | SMLP | Thu, Dec 20, 2012 | 291.30 | 299.85 | 291.30 | 296.85 | 56 | NYSE | SMLP | Wed, Dec 19, 2012 | 292.80 | 307.05 | 290.40 | 296.10 | 55 | NYSE | SMLP | Tue, Dec 18, 2012 | 293.10 | 301.95 | 290.55 | 297.30 | 54 | NYSE | SMLP | Mon, Dec 17, 2012 | 294.75 | 294.75 | 288.90 | 292.05 | 53 | NYSE | SMLP | Fri, Dec 14, 2012 | 288.75 | 291.60 | 287.70 | 288.90 | 52 | NYSE | SMLP | Thu, Dec 13, 2012 | 288.30 | 295.80 | 282.15 | 289.35 | 51 | NYSE | SMLP | Wed, Dec 12, 2012 | 291.90 | 292.50 | 286.65 | 287.85 | 50 | NYSE | SMLP | Tue, Dec 11, 2012 | 289.80 | 294.30 | 288.75 | 292.20 | 49 | NYSE | SMLP | Mon, Dec 10, 2012 | 295.50 | 297.75 | 289.35 | 291.00 | 48 | NYSE | SMLP | Fri, Dec 7, 2012 | 306.00 | 306.00 | 293.25 | 297.15 | 47 | NYSE | SMLP | Thu, Dec 6, 2012 | 292.50 | 299.10 | 292.50 | 297.30 | 46 | NYSE | SMLP | Wed, Dec 5, 2012 | 298.50 | 298.95 | 291.15 | 294.00 | 45 | NYSE | SMLP | Tue, Dec 4, 2012 | 299.25 | 299.25 | 293.10 | 294.45 | 44 | NYSE | SMLP | Mon, Dec 3, 2012 | 295.95 | 300.00 | 295.05 | 298.95 | 43 | NYSE | SMLP | Fri, Nov 30, 2012 | 293.55 | 298.20 | 293.10 | 296.40 | 42 | NYSE | SMLP | Thu, Nov 29, 2012 | 292.95 | 297.75 | 291.00 | 295.05 | 41 | NYSE | SMLP | Wed, Nov 28, 2012 | 294.30 | 297.60 | 289.55 | 292.95 | 40 | NYSE | SMLP | Tue, Nov 27, 2012 | 288.30 | 297.45 | 285.00 | 293.25 | 39 | NYSE | SMLP | Mon, Nov 26, 2012 | 288.00 | 289.80 | 284.40 | 286.80 | 38 | NYSE | SMLP | Fri, Nov 23, 2012 | 281.85 | 285.75 | 280.05 | 285.00 | 37 | NYSE | SMLP | Wed, Nov 21, 2012 | 284.25 | 285.00 | 273.90 | 281.33 | 36 | NYSE | SMLP | Tue, Nov 20, 2012 | 285.60 | 291.60 | 282.75 | 283.65 | 35 | NYSE | SMLP | Mon, Nov 19, 2012 | 285.30 | 291.90 | 283.95 | 284.55 | 34 | NYSE | SMLP | Fri, Nov 16, 2012 | 281.40 | 292.05 | 280.65 | 284.40 | 33 | NYSE | SMLP | Thu, Nov 15, 2012 | 286.65 | 291.03 | 278.40 | 279.75 | 32 | NYSE | SMLP | Wed, Nov 14, 2012 | 296.25 | 300.60 | 286.20 | 287.55 | 31 | NYSE | SMLP | Tue, Nov 13, 2012 | 303.90 | 303.90 | 294.00 | 297.00 | 30 | NYSE | SMLP | Mon, Nov 12, 2012 | 306.00 | 308.85 | 302.55 | 303.15 | 29 | NYSE | SMLP | Fri, Nov 9, 2012 | 301.20 | 315.30 | 301.20 | 304.95 | 28 | NYSE | SMLP | Thu, Nov 8, 2012 | 308.10 | 309.75 | 302.55 | 302.70 | 27 | NYSE | SMLP | Wed, Nov 7, 2012 | 311.85 | 311.85 | 301.95 | 309.00 | 26 | NYSE | SMLP | Tue, Nov 6, 2012 | 303.75 | 314.85 | 300.15 | 313.80 | 25 | NYSE | SMLP | Mon, Nov 5, 2012 | 302.70 | 305.85 | 300.45 | 305.25 | 24 | NYSE | SMLP | Fri, Nov 2, 2012 | 307.05 | 309.60 | 303.00 | 304.05 | 23 | NYSE | SMLP | Thu, Nov 1, 2012 | 301.35 | 307.20 | 295.65 | 305.70 | 22 | NYSE | SMLP | Wed, Oct 31, 2012 | 308.85 | 309.00 | 301.35 | 303.00 | 21 | NYSE | SMLP | Fri, Oct 26, 2012 | 307.50 | 308.70 | 305.10 | 306.75 | 20 | NYSE | SMLP | Thu, Oct 25, 2012 | 309.45 | 310.50 | 307.43 | 307.50 | 19 | NYSE | SMLP | Wed, Oct 24, 2012 | 309.00 | 315.00 | 308.25 | 308.63 | 18 | NYSE | SMLP | Tue, Oct 23, 2012 | 307.50 | 310.95 | 303.06 | 308.40 | 17 | NYSE | SMLP | Mon, Oct 22, 2012 | 305.85 | 308.25 | 305.85 | 307.95 | 16 | NYSE | SMLP | Fri, Oct 19, 2012 | 311.25 | 311.55 | 304.35 | 309.90 | 15 | NYSE | SMLP | Thu, Oct 18, 2012 | 313.80 | 313.80 | 310.65 | 312.30 | 14 | NYSE | SMLP | Wed, Oct 17, 2012 | 312.30 | 315.15 | 312.30 | 312.90 | 13 | NYSE | SMLP | Tue, Oct 16, 2012 | 312.45 | 313.80 | 312.00 | 312.30 | 12 | NYSE | SMLP | Mon, Oct 15, 2012 | 315.75 | 315.75 | 312.75 | 314.85 | 11 | NYSE | SMLP | Fri, Oct 12, 2012 | 313.50 | 315.15 | 312.90 | 314.40 | 10 | NYSE | SMLP | Thu, Oct 11, 2012 | 310.95 | 315.60 | 310.05 | 313.80 | 9 | NYSE | SMLP | Wed, Oct 10, 2012 | 310.50 | 311.85 | 310.50 | 310.65 | 8 | NYSE | SMLP | Tue, Oct 9, 2012 | 310.35 | 311.25 | 308.25 | 310.05 | 7 | NYSE | SMLP | Mon, Oct 8, 2012 | 312.15 | 313.35 | 309.15 | 310.35 | 6 | NYSE | SMLP | Fri, Oct 5, 2012 | 315.00 | 316.20 | 312.90 | 313.50 | 5 | NYSE | SMLP | Thu, Oct 4, 2012 | 313.95 | 315.75 | 312.90 | 313.35 | 4 | NYSE | SMLP | Wed, Oct 3, 2012 | 315.90 | 318.09 | 312.00 | 314.40 | 3 | NYSE | SMLP | Tue, Oct 2, 2012 | 319.50 | 319.50 | 315.15 | 316.80 | 2 | NYSE | SMLP | Mon, Oct 1, 2012 | 321.90 | 322.50 | 315.90 | 319.50 | 1 | NYSE | SMLP | Fri, Sep 28, 2012 | 315.00 | 322.20 | 308.55 | 316.65 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.