|
Closing price on 10/30/2009
|
|
| Open |
36.60 |
| High |
36.70 |
| Low |
35.60 |
| Volume |
2,109,540 |
| Split-adjusted Price |
6.72 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2009
|
+1.70 / +4.86%
|
36.60
|
36.70
|
35.60
|
36.70
|
36.70
|
6.72
|
2,109,540
|
|
|
10/29/2009
|
-1.50 / -4.11%
|
35.30
|
35.60
|
34.70
|
35.00
|
35.00
|
6.41
|
2,027,000
|
|
|
10/28/2009
|
+0.20 / +0.55%
|
37.00
|
37.30
|
36.20
|
36.50
|
36.50
|
6.68
|
1,407,090
|
|
|
10/27/2009
|
-1.60 / -4.22%
|
37.00
|
37.40
|
36.10
|
36.30
|
36.30
|
6.65
|
2,543,480
|
|
|
10/26/2009
|
-1.60 / -4.05%
|
39.50
|
40.40
|
37.80
|
37.90
|
37.90
|
6.94
|
2,437,200
|
|
|
10/23/2009
|
-1.60 / -3.89%
|
43.10
|
43.10
|
39.50
|
39.50
|
39.50
|
7.23
|
4,451,180
|
|
|
10/22/2009
|
+1.90 / +4.85%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
7.52
|
1,367,300
|
|
|
10/21/2009
|
-0.50 / -1.26%
|
39.00
|
39.90
|
38.70
|
39.20
|
39.20
|
7.18
|
2,492,200
|
|
|
10/20/2009
|
+0.20 / +0.51%
|
39.90
|
40.50
|
39.50
|
39.70
|
39.70
|
7.08
|
2,228,660
|
|
|
10/19/2009
|
-0.70 / -1.74%
|
40.10
|
41.70
|
39.50
|
39.50
|
39.50
|
7.05
|
2,988,410
|
|
|
10/16/2009
|
+1.90 / +4.96%
|
40.20
|
40.20
|
39.20
|
40.20
|
40.20
|
7.17
|
4,200,840
|
|
|
10/15/2009
|
+1.80 / +4.93%
|
38.30
|
38.30
|
37.40
|
38.30
|
38.30
|
6.83
|
3,584,700
|
|
|
10/14/2009
|
+1.70 / +4.89%
|
34.90
|
36.50
|
34.90
|
36.50
|
36.50
|
6.51
|
2,000,830
|
|
|
10/13/2009
|
-0.60 / -1.69%
|
35.10
|
35.50
|
34.70
|
34.80
|
34.80
|
6.21
|
1,549,620
|
|
|
10/12/2009
|
+0.80 / +2.31%
|
35.60
|
36.00
|
35.10
|
35.40
|
35.40
|
6.32
|
1,655,230
|
|
|
10/9/2009
|
+0.80 / +2.37%
|
34.60
|
34.80
|
34.30
|
34.60
|
34.60
|
6.17
|
1,650,420
|
|
|
10/8/2009
|
-0.20 / -0.59%
|
33.80
|
33.90
|
33.50
|
33.80
|
33.80
|
6.03
|
874,170
|
|
|
10/7/2009
|
+0.70 / +2.10%
|
33.80
|
34.60
|
33.80
|
34.00
|
34.00
|
6.07
|
1,241,120
|
|
|
10/6/2009
|
-0.20 / -0.60%
|
34.00
|
34.00
|
33.20
|
33.30
|
33.30
|
5.94
|
1,117,060
|
|
|
10/5/2009
|
-0.50 / -1.47%
|
34.50
|
34.60
|
33.30
|
33.50
|
33.50
|
5.98
|
987,720
|
|
|
10/2/2009
|
0.00 / 0.00%
|
32.70
|
34.00
|
32.30
|
34.00
|
34.00
|
6.07
|
2,361,600
|
|
|
10/1/2009
|
-1.30 / -3.68%
|
35.00
|
35.20
|
33.90
|
34.00
|
34.00
|
6.07
|
1,459,360
|
|
|
9/30/2009
|
-1.80 / -4.85%
|
36.10
|
36.80
|
35.30
|
35.30
|
35.30
|
6.30
|
1,726,540
|
|
|
9/29/2009
|
+1.10 / +3.06%
|
37.80
|
37.80
|
36.50
|
37.10
|
37.10
|
6.62
|
3,815,370
|
|
|
9/28/2009
|
+1.70 / +4.96%
|
35.50
|
36.00
|
34.90
|
36.00
|
36.00
|
6.42
|
3,155,600
|
|
|
9/25/2009
|
+0.40 / +1.18%
|
33.80
|
34.30
|
33.70
|
34.30
|
34.30
|
6.12
|
1,154,210
|
|
|
9/24/2009
|
-0.20 / -0.59%
|
34.10
|
34.30
|
33.70
|
33.90
|
33.90
|
6.05
|
1,058,930
|
|
|
9/23/2009
|
+0.30 / +0.89%
|
34.50
|
35.30
|
34.10
|
34.10
|
34.10
|
6.09
|
2,069,260
|
|
|
9/22/2009
|
-0.50 / -1.46%
|
33.70
|
34.30
|
33.70
|
33.80
|
33.80
|
6.03
|
1,654,150
|
|
|
9/21/2009
|
-0.70 / -2.00%
|
35.00
|
35.00
|
34.20
|
34.30
|
34.30
|
6.12
|
1,266,630
|
|
|
|