|
Closing price on 10/28/2010
|
|
| Open |
18.80 |
| High |
19.10 |
| Low |
18.70 |
| Volume |
43,210 |
| Split-adjusted Price |
3.56 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.10 / -0.53%
|
18.80
|
19.10
|
18.70
|
18.70
|
18.70
|
3.56
|
43,210
|
|
|
10/27/2010
|
-0.40 / -2.08%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.80
|
3.57
|
110,730
|
|
|
10/26/2010
|
+0.70 / +3.78%
|
18.80
|
19.40
|
18.80
|
19.20
|
19.20
|
3.65
|
211,300
|
|
|
10/25/2010
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.50
|
3.52
|
198,320
|
|
|
10/22/2010
|
-0.50 / -2.62%
|
19.00
|
19.20
|
18.60
|
18.60
|
18.60
|
3.54
|
222,210
|
|
|
10/21/2010
|
-0.30 / -1.55%
|
19.40
|
19.70
|
19.00
|
19.10
|
19.10
|
3.63
|
272,000
|
|
|
10/20/2010
|
-1.00 / -4.90%
|
20.20
|
20.20
|
19.40
|
19.40
|
19.40
|
3.69
|
365,160
|
|
|
10/19/2010
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.40
|
3.88
|
137,900
|
|
|
10/18/2010
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.90
|
21.00
|
21.00
|
3.99
|
75,050
|
|
|
10/15/2010
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.00
|
21.10
|
21.10
|
4.01
|
122,760
|
|
|
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
|
|
|