|
Closing price on 12/3/2010
|
|
| Open |
21.30 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
835,050 |
| Split-adjusted Price |
4.07 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2010
|
+1.00 / +4.90%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.40
|
4.07
|
835,050
|
|
|
12/2/2010
|
+0.90 / +4.62%
|
19.50
|
20.40
|
19.40
|
20.40
|
20.40
|
3.88
|
935,930
|
|
|
12/1/2010
|
-0.50 / -2.50%
|
19.70
|
20.00
|
19.20
|
19.50
|
19.50
|
3.71
|
358,990
|
|
|
11/30/2010
|
+0.80 / +4.17%
|
19.50
|
20.10
|
19.40
|
20.00
|
20.00
|
3.80
|
874,700
|
|
|
11/29/2010
|
+0.80 / +4.35%
|
18.20
|
19.20
|
17.80
|
19.20
|
19.20
|
3.65
|
239,930
|
|
|
11/26/2010
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.20
|
18.40
|
18.40
|
3.50
|
543,320
|
|
|
11/25/2010
|
+0.80 / +4.55%
|
18.10
|
18.40
|
17.90
|
18.40
|
18.40
|
3.50
|
688,810
|
|
|
11/24/2010
|
+0.80 / +4.76%
|
16.70
|
17.60
|
16.70
|
17.60
|
17.60
|
3.35
|
358,900
|
|
|
11/23/2010
|
+0.80 / +5.00%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.80
|
3.19
|
423,280
|
|
|
11/22/2010
|
-0.20 / -1.23%
|
15.90
|
16.10
|
15.60
|
16.00
|
16.00
|
3.04
|
228,660
|
|
|
11/19/2010
|
-0.10 / -0.61%
|
16.30
|
16.70
|
16.20
|
16.20
|
16.20
|
3.08
|
484,680
|
|
|
11/18/2010
|
+0.50 / +3.16%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.30
|
3.10
|
247,900
|
|
|
11/17/2010
|
+0.10 / +0.64%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.80
|
3.00
|
189,590
|
|
|
11/16/2010
|
-0.70 / -4.27%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.70
|
2.98
|
249,530
|
|
|
11/15/2010
|
-0.60 / -3.53%
|
17.10
|
17.20
|
16.40
|
16.40
|
16.40
|
3.12
|
229,500
|
|
|
11/12/2010
|
-0.80 / -4.49%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
3.23
|
364,570
|
|
|
11/11/2010
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
3.38
|
159,130
|
|
|
11/10/2010
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.40
|
3.50
|
169,110
|
|
|
11/9/2010
|
-0.40 / -2.13%
|
18.50
|
18.70
|
18.30
|
18.40
|
18.40
|
3.50
|
168,330
|
|
|
11/8/2010
|
-0.30 / -1.57%
|
19.00
|
19.10
|
18.60
|
18.80
|
18.80
|
3.57
|
199,880
|
|
|
11/5/2010
|
+0.10 / +0.53%
|
19.20
|
19.30
|
19.00
|
19.10
|
19.10
|
3.63
|
189,020
|
|
|
11/4/2010
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.60
|
19.00
|
19.00
|
3.61
|
83,870
|
|
|
11/3/2010
|
-0.20 / -1.06%
|
18.60
|
18.90
|
18.50
|
18.60
|
18.60
|
3.54
|
89,000
|
|
|
11/2/2010
|
-0.30 / -1.57%
|
18.90
|
19.30
|
18.70
|
18.80
|
18.80
|
3.57
|
110,990
|
|
|
11/1/2010
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.10
|
3.63
|
221,140
|
|
|
10/29/2010
|
+0.40 / +2.14%
|
18.80
|
19.30
|
18.80
|
19.10
|
19.10
|
3.63
|
131,530
|
|
|
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
|
|
|