|
|
Closing price on 12/8/2009
|
|
| Open |
28.10 |
| High |
28.10 |
| Low |
27.00 |
| Volume |
733,350 |
| Split-adjusted Price |
4.96 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2009
|
-1.00 / -3.56%
|
28.10
|
28.10
|
27.00
|
27.10
|
27.10
|
4.96
|
733,350
|
|
|
12/7/2009
|
-0.50 / -1.75%
|
28.60
|
28.70
|
28.00
|
28.10
|
28.10
|
5.14
|
388,570
|
|
|
12/4/2009
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
28.60
|
28.60
|
5.24
|
459,720
|
|
|
12/3/2009
|
+0.10 / +0.35%
|
28.50
|
29.00
|
27.50
|
28.60
|
28.60
|
5.24
|
696,170
|
|
|
12/2/2009
|
-1.50 / -5.00%
|
29.50
|
30.10
|
28.50
|
28.50
|
28.50
|
5.22
|
581,030
|
|
|
12/1/2009
|
+0.40 / +1.35%
|
29.80
|
30.90
|
29.60
|
30.00
|
30.00
|
5.49
|
763,580
|
|
|
11/30/2009
|
+0.20 / +0.68%
|
29.40
|
30.10
|
29.40
|
29.60
|
29.60
|
5.42
|
885,600
|
|
|
11/27/2009
|
0.00 / 0.00%
|
28.00
|
30.80
|
28.00
|
29.40
|
29.40
|
5.38
|
1,264,720
|
|
|
11/26/2009
|
-1.50 / -4.85%
|
29.40
|
29.60
|
29.40
|
29.40
|
29.40
|
5.38
|
454,060
|
|
|
11/25/2009
|
-1.60 / -4.92%
|
31.50
|
32.00
|
30.90
|
30.90
|
30.90
|
5.66
|
1,143,170
|
|
|
11/24/2009
|
-0.70 / -2.11%
|
33.50
|
33.50
|
32.50
|
32.50
|
32.50
|
5.95
|
753,720
|
|
|
11/23/2009
|
-0.90 / -2.64%
|
34.00
|
34.30
|
33.20
|
33.20
|
33.20
|
6.08
|
1,120,450
|
|
|
11/20/2009
|
-0.50 / -1.45%
|
34.40
|
34.80
|
33.60
|
34.10
|
34.10
|
6.24
|
1,036,720
|
|
|
11/19/2009
|
+1.10 / +3.28%
|
33.70
|
34.70
|
33.50
|
34.60
|
34.60
|
6.33
|
1,440,390
|
|
|
11/18/2009
|
+0.30 / +0.90%
|
33.20
|
33.50
|
32.90
|
33.50
|
33.50
|
6.13
|
859,730
|
|
|
11/17/2009
|
0.00 / 0.00%
|
33.20
|
34.00
|
33.10
|
33.20
|
33.20
|
6.08
|
931,500
|
|
|
11/16/2009
|
-0.80 / -2.35%
|
33.70
|
34.20
|
33.20
|
33.20
|
33.20
|
6.08
|
1,064,770
|
|
|
11/13/2009
|
+0.60 / +1.80%
|
32.90
|
34.00
|
32.70
|
34.00
|
34.00
|
6.22
|
818,540
|
|
|
11/12/2009
|
+0.40 / +1.21%
|
33.00
|
34.20
|
32.90
|
33.40
|
33.40
|
6.11
|
1,055,280
|
|
|
11/11/2009
|
+1.20 / +3.77%
|
32.30
|
33.00
|
31.70
|
33.00
|
33.00
|
6.04
|
1,109,150
|
|
|
11/10/2009
|
-1.00 / -3.05%
|
33.00
|
33.00
|
31.20
|
31.80
|
31.80
|
5.82
|
1,173,050
|
|
|
11/9/2009
|
-1.70 / -4.93%
|
34.00
|
34.10
|
32.80
|
32.80
|
32.80
|
6.00
|
1,164,150
|
|
|
11/6/2009
|
-1.00 / -2.82%
|
36.00
|
36.00
|
34.50
|
34.50
|
34.50
|
6.32
|
1,548,440
|
|
|
11/5/2009
|
+1.10 / +3.20%
|
34.90
|
36.00
|
34.40
|
35.50
|
35.50
|
6.50
|
1,129,990
|
|
|
11/4/2009
|
-0.10 / -0.29%
|
35.00
|
35.60
|
34.00
|
34.40
|
34.40
|
6.30
|
1,415,360
|
|
|
11/3/2009
|
-1.00 / -2.82%
|
35.90
|
36.00
|
34.20
|
34.50
|
34.50
|
6.32
|
1,593,830
|
|
|
11/2/2009
|
-1.20 / -3.27%
|
35.50
|
35.60
|
34.90
|
35.50
|
35.50
|
6.50
|
2,396,750
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|