SM: Historical Prices for ST MARY LAND EXPL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.15	31.36	30.27	30.59	851,200	30.59
19-Nov-09	33.52	33.55	31.02	31.50	1,087,800	31.50
18-Nov-09	34.10	34.31	32.46	32.71	753,700	32.71
17-Nov-09	34.01	34.33	33.29	34.06	539,300	34.06
16-Nov-09	33.14	34.36	33.13	34.06	469,200	34.06
13-Nov-09	32.73	32.98	32.16	32.79	553,400	32.79
12-Nov-09	33.34	33.93	32.59	32.64	587,200	32.64
11-Nov-09	34.91	35.06	33.40	33.57	872,900	33.57
10-Nov-09	34.30	34.67	33.92	34.40	628,500	34.40
9-Nov-09	34.43	34.76	34.07	34.48	575,700	34.48
6-Nov-09	33.43	34.16	32.96	33.45	842,800	33.45
5-Nov-09	33.48	34.17	33.04	34.15	484,600	34.15
4-Nov-09	34.39	34.85	33.37	33.42	639,300	33.42
3-Nov-09	32.97	33.82	32.58	33.65	1,408,600	33.65
2-Nov-09	34.44	35.67	33.33	34.09	1,922,300	34.09
30-Oct-09	35.26	36.00	33.41	34.10	1,336,300	34.10
29-Oct-09	34.25	35.59	34.25	35.36	763,500	35.36
28-Oct-09	35.93	35.93	33.58	33.76	1,523,500	33.76
28-Oct-09	$ 0.05 Dividend
27-Oct-09	35.32	36.14	34.55	36.00	963,800	35.95
26-Oct-09	35.80	37.08	34.48	34.82	710,600	34.77
23-Oct-09	37.74	37.74	35.10	35.40	914,800	35.35
22-Oct-09	36.81	37.33	36.28	37.22	690,200	37.17
21-Oct-09	36.96	38.05	36.56	36.82	900,200	36.77
20-Oct-09	37.28	37.61	36.28	37.13	764,400	37.08
19-Oct-09	36.71	37.24	36.16	37.19	950,400	37.14
16-Oct-09	36.40	36.99	35.76	36.49	1,453,000	36.44
15-Oct-09	35.51	36.58	35.28	36.40	703,100	36.35
14-Oct-09	35.91	35.91	34.66	35.66	791,900	35.61
13-Oct-09	35.20	35.25	34.18	34.99	501,600	34.94
12-Oct-09	35.29	35.96	34.67	34.95	734,600	34.90
9-Oct-09	35.27	35.78	34.60	34.69	589,000	34.64
8-Oct-09	34.42	35.61	34.15	35.61	993,600	35.56
7-Oct-09	34.29	34.74	33.81	34.16	388,400	34.11
6-Oct-09	33.46	34.70	32.97	34.35	1,117,700	34.30
5-Oct-09	30.46	32.77	30.46	32.73	783,800	32.68
2-Oct-09	30.50	31.21	29.80	30.62	700,500	30.58
1-Oct-09	32.43	32.43	30.94	31.00	725,000	30.96
30-Sep-09	33.13	33.21	31.92	32.46	636,600	32.41
29-Sep-09	32.12	32.98	31.83	32.76	889,100	32.71
28-Sep-09	31.51	32.32	31.18	32.12	610,500	32.08
25-Sep-09	30.24	31.21	29.93	31.06	718,800	31.02
24-Sep-09	31.61	31.80	30.21	30.42	769,600	30.38
23-Sep-09	32.49	32.49	30.97	31.52	581,800	31.48
22-Sep-09	32.11	32.45	31.89	32.25	673,300	32.21
21-Sep-09	31.80	31.80	30.54	31.47	910,100	31.43
18-Sep-09	32.56	32.97	31.78	32.46	1,264,600	32.41
17-Sep-09	33.18	33.18	32.05	32.27	804,200	32.23
16-Sep-09	32.30	33.62	32.18	33.30	1,716,600	33.25
15-Sep-09	30.18	32.36	30.18	32.05	2,334,200	32.01
14-Sep-09	28.91	30.12	28.75	30.09	656,900	30.05
11-Sep-09	29.24	29.80	28.56	29.13	909,600	29.09
10-Sep-09	27.74	29.00	27.60	28.97	586,500	28.93
9-Sep-09	27.13	28.01	26.56	27.74	488,000	27.70
8-Sep-09	26.84	27.10	26.65	27.10	341,900	27.06
4-Sep-09	25.55	26.20	25.39	26.19	372,500	26.15
3-Sep-09	25.48	25.85	25.27	25.65	661,800	25.61
2-Sep-09	25.25	25.77	25.17	25.38	499,200	25.34
1-Sep-09	26.31	26.65	25.40	25.50	924,900	25.46
31-Aug-09	26.90	26.93	25.97	26.30	742,800	26.26
28-Aug-09	27.46	27.62	26.91	27.30	588,200	27.26
27-Aug-09	27.66	27.66	26.51	27.17	1,504,200	27.13
26-Aug-09	28.39	28.52	27.86	28.10	727,500	28.06
25-Aug-09	29.49	29.69	28.34	28.59	672,500	28.55
24-Aug-09	29.33	29.60	28.92	29.25	963,800	29.21
21-Aug-09	28.87	29.12	28.65	28.92	760,200	28.88
20-Aug-09	28.75	28.96	28.10	28.23	619,400	28.19
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions