|
|
Closing price on 10/8/2009
|
|
| Open |
33.80 |
| High |
33.90 |
| Low |
33.50 |
| Volume |
874,170 |
| Split-adjusted Price |
6.03 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2009
|
+1.40 / +4.17%
|
33.50
|
35.20
|
33.40
|
35.00
|
35.00
|
6.25
|
1,846,940
|
|
|
9/17/2009
|
-0.90 / -2.61%
|
34.50
|
34.50
|
33.60
|
33.60
|
33.60
|
6.00
|
1,847,590
|
|
|
9/16/2009
|
-1.00 / -2.82%
|
35.60
|
36.20
|
34.50
|
34.50
|
34.50
|
6.16
|
2,835,690
|
|
|
9/15/2009
|
+1.60 / +4.72%
|
35.50
|
35.50
|
35.00
|
35.50
|
35.50
|
6.33
|
3,799,490
|
|
|
9/14/2009
|
+1.60 / +4.95%
|
33.00
|
33.90
|
33.00
|
33.90
|
33.90
|
6.05
|
2,039,660
|
|
|
9/11/2009
|
-0.10 / -0.31%
|
32.70
|
32.80
|
32.30
|
32.30
|
32.30
|
5.76
|
1,134,470
|
|
|
9/10/2009
|
-0.30 / -0.92%
|
32.60
|
32.90
|
32.40
|
32.40
|
32.40
|
5.78
|
769,820
|
|
|
9/9/2009
|
-0.30 / -0.91%
|
33.00
|
33.20
|
32.70
|
32.70
|
32.70
|
5.84
|
954,690
|
|
|
9/8/2009
|
+0.50 / +1.54%
|
33.00
|
33.30
|
32.50
|
33.00
|
33.00
|
5.89
|
840,070
|
|
|
9/7/2009
|
0.00 / 0.00%
|
32.50
|
32.80
|
31.30
|
32.50
|
32.50
|
5.80
|
1,654,770
|
|
|
9/4/2009
|
-0.70 / -2.11%
|
33.70
|
34.00
|
32.00
|
32.50
|
32.50
|
5.80
|
1,922,900
|
|
|
9/3/2009
|
-0.80 / -2.35%
|
33.50
|
34.00
|
33.20
|
33.20
|
33.20
|
5.92
|
1,182,400
|
|
|
9/1/2009
|
-0.80 / -2.30%
|
34.30
|
34.80
|
34.00
|
34.00
|
34.00
|
6.07
|
1,558,170
|
|
|
8/31/2009
|
+0.40 / +1.16%
|
35.00
|
35.10
|
34.30
|
34.80
|
34.80
|
6.21
|
1,573,570
|
|
|
8/28/2009
|
+0.20 / +0.58%
|
34.40
|
34.50
|
34.00
|
34.40
|
34.40
|
6.14
|
1,930,300
|
|
|
8/27/2009
|
-0.30 / -0.87%
|
34.50
|
34.70
|
33.70
|
34.20
|
34.20
|
6.10
|
1,413,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|