Sm Energy Company (NY: SM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	54.20	57.93	54.20	57.78	1,420,599	+3.11(+5.70%)
Jan 28, 2011	54.55	55.21	54.21	54.67	647,018	-0.08(-0.15%)
Jan 27, 2011	54.78	55.08	53.36	54.75	867,631	-0.11(-0.20%)
Jan 26, 2011	52.40	54.89	52.14	54.86	1,343,139	+2.77(+5.32%)
Jan 25, 2011	52.15	52.74	50.74	52.09	834,739	-0.26(-0.50%)
Jan 24, 2011	52.17	52.78	51.74	52.35	624,879	+0.25(+0.48%)
Jan 21, 2011	53.20	53.48	51.86	52.10	802,676	-0.71(-1.34%)
Jan 20, 2011	53.92	53.92	52.05	52.81	1,108,604	-1.35(-2.49%)
Jan 19, 2011	54.96	55.34	53.92	54.15	773,660	-0.86(-1.57%)
Jan 18, 2011	54.36	55.05	53.93	55.02	1,034,431	+0.64(+1.18%)
Jan 14, 2011	54.57	54.75	53.86	54.38	942,134	-0.20(-0.36%)
Jan 13, 2011	55.85	56.24	54.33	54.57	918,868	-1.09(-1.95%)
Jan 12, 2011	56.40	56.82	55.35	55.66	777,620	-0.13(-0.23%)
Jan 11, 2011	55.55	56.48	55.47	55.79	1,176,312	+0.44(+0.79%)
Jan 10, 2011	55.16	55.56	53.14	55.35	960,887	-0.36(-0.65%)
Jan 07, 2011	55.07	55.74	54.79	55.72	799,700	+0.89(+1.63%)
Jan 06, 2011	55.00	55.48	54.30	54.82	768,234	-0.18(-0.32%)
Jan 05, 2011	54.36	55.12	54.02	55.00	717,929	+0.53(+0.97%)
Jan 04, 2011	56.24	56.40	53.64	54.47	915,097	-2.46(-4.33%)
Jan 03, 2011	55.60	57.52	55.59	56.93	1,459,119	+2.16(+3.94%)
Dec 31, 2010	54.51	55.60	54.42	54.78	438,425	+0.30(+0.55%)
Dec 30, 2010	54.81	55.46	54.16	54.48	332,787	-0.27(-0.49%)
Dec 29, 2010	54.66	55.42	54.08	54.75	520,161	+0.32(+0.58%)
Dec 28, 2010	54.29	54.73	53.93	54.43	582,760	+0.59(+1.09%)
Dec 27, 2010	53.84	54.10	53.42	53.85	338,895	-0.15(-0.28%)
Dec 23, 2010	53.45	54.29	53.28	54.00	616,302	+0.59(+1.10%)
Dec 22, 2010	53.53	53.64	52.70	53.41	618,561	+0.85(+1.61%)
Dec 21, 2010	52.38	52.91	51.75	52.57	982,706	+0.59(+1.14%)
Dec 20, 2010	51.63	52.05	50.87	51.97	711,876	+0.38(+0.74%)
Dec 17, 2010	50.82	52.26	50.78	51.59	7,731,719	+0.81(+1.59%)
Dec 16, 2010	50.20	50.89	49.48	50.78	647,269	+0.59(+1.17%)
Dec 15, 2010	50.05	51.67	49.78	50.20	1,146,575	-0.06(-0.11%)
Dec 14, 2010	51.69	51.69	50.08	50.25	775,717	-1.34(-2.59%)
Dec 13, 2010	50.70	52.38	50.70	51.59	1,143,056	+1.15(+2.29%)
Dec 10, 2010	50.14	50.56	49.84	50.44	679,013	+0.61(+1.23%)
Dec 09, 2010	49.02	49.84	48.59	49.82	422,449	+0.99(+2.02%)
Dec 08, 2010	49.64	49.93	48.61	48.84	342,247	-0.86(-1.74%)
Dec 07, 2010	50.51	50.96	49.18	49.70	538,753	-0.20(-0.39%)
Dec 06, 2010	48.80	50.09	48.72	49.90	486,277	+0.96(+1.96%)
Dec 03, 2010	48.87	49.26	48.65	48.94	392,291	-0.19(-0.38%)
Dec 02, 2010	47.96	49.21	47.87	49.13	680,935	+1.09(+2.26%)
Dec 01, 2010	47.00	48.09	46.71	48.04	538,837	+1.85(+4.00%)
Nov 30, 2010	45.75	46.62	45.55	46.19	790,990	-0.05(-0.10%)
Nov 29, 2010	45.41	46.39	45.14	46.24	472,350	+0.61(+1.34%)
Nov 26, 2010	45.78	46.37	45.53	45.62	121,984	-0.53(-1.15%)
Nov 24, 2010	45.78	46.15	46.15	46.15	504,530	+0.65(+1.43%)
Nov 23, 2010	45.57	45.92	44.92	45.50	599,993	-0.86(-1.84%)
Nov 22, 2010	45.24	46.36	44.93	46.36	495,495	+0.71(+1.55%)
Nov 19, 2010	45.55	45.78	45.08	45.65	598,921	-0.15(-0.32%)
Nov 18, 2010	45.55	46.15	45.46	45.80	531,276	+0.96(+2.14%)
Nov 17, 2010	45.06	45.56	44.69	44.84	375,828	-0.19(-0.41%)
Nov 16, 2010	44.66	45.26	44.16	45.03	930,107	-0.46(-1.02%)
Nov 15, 2010	45.71	46.37	45.41	45.49	560,491	-0.11(-0.24%)
Nov 12, 2010	46.21	46.40	45.11	45.60	1,013,261	-0.97(-2.08%)
Nov 11, 2010	46.02	46.74	45.82	46.57	666,728	+0.09(+0.20%)
Nov 10, 2010	45.74	46.48	45.32	46.48	1,678,682	+0.84(+1.83%)
Nov 09, 2010	45.92	47.14	45.37	45.64	993,345	+1.43(+3.24%)
Nov 08, 2010	43.51	45.59	43.31	44.21	856,671	-0.30(-0.67%)
Nov 05, 2010	43.19	44.58	42.90	44.51	1,342,022	+1.32(+3.06%)
Nov 04, 2010	42.91	43.42	42.46	43.19	1,269,708	+1.03(+2.45%)
Nov 03, 2010	40.71	43.07	40.71	42.15	2,578,386	+2.77(+7.03%)
Nov 02, 2010	39.79	39.79	38.92	39.38	643,264	-0.05(-0.12%)