|
|
Closing price on 1/19/2010
|
|
| Open |
30.50 |
| High |
30.90 |
| Low |
30.00 |
| Volume |
726,310 |
| Split-adjusted Price |
5.58 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2010
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.00
|
30.50
|
30.50
|
5.58
|
726,310
|
|
|
1/18/2010
|
-1.60 / -4.98%
|
31.30
|
31.50
|
30.50
|
30.50
|
30.50
|
5.58
|
773,300
|
|
|
1/15/2010
|
+0.30 / +0.94%
|
32.90
|
32.90
|
31.90
|
32.10
|
32.10
|
5.88
|
2,926,690
|
|
|
1/14/2010
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.60
|
31.80
|
31.80
|
5.82
|
1,928,810
|
|
|
1/13/2010
|
+1.40 / +4.84%
|
28.60
|
30.30
|
27.50
|
30.30
|
30.30
|
5.55
|
1,131,180
|
|
|
1/12/2010
|
-1.50 / -4.93%
|
30.10
|
30.50
|
28.90
|
28.90
|
28.90
|
5.29
|
962,030
|
|
|
1/11/2010
|
-0.20 / -0.65%
|
31.00
|
31.00
|
29.70
|
30.40
|
30.40
|
5.56
|
965,610
|
|
|
1/8/2010
|
-0.10 / -0.33%
|
31.50
|
31.50
|
30.60
|
30.60
|
30.60
|
5.60
|
1,560,010
|
|
|
1/7/2010
|
-0.30 / -0.97%
|
31.00
|
31.50
|
30.50
|
30.70
|
30.70
|
5.62
|
839,160
|
|
|
1/6/2010
|
-0.50 / -1.59%
|
30.90
|
32.00
|
30.50
|
31.00
|
31.00
|
5.67
|
1,035,300
|
|
|
1/5/2010
|
+1.50 / +5.00%
|
31.50
|
31.50
|
30.60
|
31.50
|
31.50
|
5.77
|
1,029,450
|
|
|
1/4/2010
|
+1.40 / +4.90%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
5.49
|
656,990
|
|
|
12/31/2009
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.60
|
28.60
|
28.60
|
5.24
|
1,052,520
|
|
|
12/30/2009
|
+0.10 / +0.35%
|
28.40
|
29.50
|
28.00
|
28.60
|
28.60
|
5.24
|
1,359,040
|
|
|
12/29/2009
|
-0.40 / -1.38%
|
28.50
|
29.30
|
28.50
|
28.50
|
28.50
|
5.22
|
860,310
|
|
|
12/28/2009
|
+0.50 / +1.76%
|
28.40
|
29.50
|
28.20
|
28.90
|
28.90
|
5.29
|
1,187,030
|
|
|
12/25/2009
|
+1.30 / +4.80%
|
28.10
|
28.40
|
28.00
|
28.40
|
28.40
|
5.20
|
1,045,010
|
|
|
12/24/2009
|
+1.20 / +4.63%
|
26.00
|
27.10
|
25.70
|
27.10
|
27.10
|
4.96
|
1,654,770
|
|
|
12/23/2009
|
+0.30 / +1.17%
|
25.40
|
26.00
|
25.40
|
25.90
|
25.90
|
4.74
|
922,470
|
|
|
12/22/2009
|
+0.60 / +2.40%
|
25.30
|
26.20
|
25.00
|
25.60
|
25.60
|
4.69
|
1,371,080
|
|
|
12/21/2009
|
+1.10 / +4.60%
|
24.60
|
25.00
|
24.20
|
25.00
|
25.00
|
4.58
|
647,920
|
|
|
12/18/2009
|
+1.10 / +4.82%
|
23.70
|
23.90
|
23.20
|
23.90
|
23.90
|
4.38
|
911,900
|
|
|
12/17/2009
|
+0.30 / +1.33%
|
22.50
|
22.80
|
21.70
|
22.80
|
22.80
|
4.17
|
482,070
|
|
|
12/16/2009
|
-1.10 / -4.66%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.50
|
4.12
|
1,301,580
|
|
|
12/15/2009
|
-0.90 / -3.67%
|
24.50
|
24.80
|
23.60
|
23.60
|
23.60
|
4.32
|
887,160
|
|
|
12/14/2009
|
+1.10 / +4.70%
|
24.00
|
24.50
|
23.40
|
24.50
|
24.50
|
4.48
|
723,390
|
|
|
12/11/2009
|
-1.20 / -4.88%
|
23.80
|
24.10
|
23.40
|
23.40
|
23.40
|
4.28
|
944,340
|
|
|
12/10/2009
|
-1.20 / -4.65%
|
26.00
|
26.30
|
24.60
|
24.60
|
24.60
|
4.50
|
1,230,780
|
|
|
12/9/2009
|
-1.30 / -4.80%
|
26.10
|
26.50
|
25.80
|
25.80
|
25.80
|
4.72
|
1,258,610
|
|
|
12/8/2009
|
-1.00 / -3.56%
|
28.10
|
28.10
|
27.00
|
27.10
|
27.10
|
4.96
|
733,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|