|
Closing price on 10/14/2010
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
21.20 |
| Volume |
47,670 |
| Split-adjusted Price |
4.03 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2010
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.20
|
21.20
|
21.20
|
4.03
|
47,670
|
|
|
10/13/2010
|
+0.20 / +0.94%
|
21.20
|
21.40
|
21.00
|
21.40
|
21.40
|
4.07
|
131,730
|
|
|
10/12/2010
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.20
|
4.03
|
114,070
|
|
|
10/11/2010
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.40
|
21.40
|
21.40
|
4.07
|
58,660
|
|
|
10/8/2010
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.40
|
4.07
|
140,250
|
|
|
10/7/2010
|
-0.20 / -0.91%
|
21.50
|
22.20
|
21.50
|
21.70
|
21.70
|
4.13
|
118,090
|
|
|
10/6/2010
|
+0.60 / +2.82%
|
21.40
|
22.00
|
21.30
|
21.90
|
21.90
|
4.16
|
287,570
|
|
|
10/5/2010
|
-0.10 / -0.47%
|
21.10
|
21.40
|
21.00
|
21.30
|
21.30
|
4.05
|
343,990
|
|
|
10/4/2010
|
-0.90 / -4.04%
|
22.20
|
22.20
|
21.40
|
21.40
|
21.40
|
4.07
|
251,680
|
|
|
10/1/2010
|
-0.10 / -0.45%
|
22.40
|
22.70
|
22.30
|
22.30
|
22.30
|
4.24
|
86,360
|
|
|
9/30/2010
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.40
|
4.26
|
146,730
|
|
|
9/29/2010
|
-0.30 / -1.31%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.60
|
4.30
|
77,410
|
|
|
9/28/2010
|
+0.50 / +2.23%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.90
|
4.35
|
116,930
|
|
|
9/27/2010
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.40
|
22.40
|
22.40
|
4.26
|
128,030
|
|
|
9/24/2010
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.40
|
22.60
|
22.60
|
4.30
|
90,670
|
|
|
9/23/2010
|
-0.50 / -2.17%
|
22.80
|
23.00
|
22.40
|
22.50
|
22.50
|
4.28
|
279,170
|
|
|
9/22/2010
|
-0.10 / -0.43%
|
22.70
|
23.30
|
22.70
|
23.00
|
23.00
|
4.37
|
163,860
|
|
|
9/21/2010
|
-0.30 / -1.28%
|
23.20
|
23.40
|
23.10
|
23.10
|
23.10
|
4.39
|
269,690
|
|
|
9/20/2010
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.40
|
4.45
|
210,100
|
|
|
9/17/2010
|
+0.60 / +2.62%
|
23.20
|
23.50
|
23.00
|
23.50
|
23.50
|
4.47
|
212,990
|
|
|
9/16/2010
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.50
|
22.90
|
22.90
|
4.35
|
72,270
|
|
|
9/15/2010
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.60
|
23.00
|
23.00
|
4.37
|
121,660
|
|
|
9/14/2010
|
+0.70 / +3.14%
|
22.90
|
23.00
|
22.30
|
23.00
|
23.00
|
4.37
|
225,500
|
|
|
9/13/2010
|
-0.50 / -2.19%
|
22.80
|
23.00
|
22.00
|
22.30
|
22.30
|
4.24
|
549,630
|
|
|
9/10/2010
|
-1.30 / -5.39%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
4.33
|
342,640
|
|
|
9/9/2010
|
+0.60 / +2.55%
|
23.60
|
24.20
|
23.60
|
24.10
|
24.10
|
4.58
|
164,510
|
|
|
9/8/2010
|
-0.50 / -2.08%
|
23.50
|
23.80
|
23.20
|
23.50
|
23.50
|
4.47
|
235,010
|
|
|
9/7/2010
|
-0.60 / -2.44%
|
24.00
|
24.80
|
23.90
|
24.00
|
24.00
|
4.56
|
258,640
|
|
|
9/6/2010
|
+1.10 / +4.68%
|
23.50
|
24.60
|
23.50
|
24.60
|
24.60
|
4.68
|
511,700
|
|
|
9/1/2010
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.20
|
23.50
|
23.50
|
4.47
|
218,140
|
|
|