|
|
Closing price on 2/4/2010
|
|
| Open |
28.50 |
| High |
29.60 |
| Low |
28.30 |
| Volume |
722,030 |
| Split-adjusted Price |
5.31 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
+0.50 / +1.75%
|
28.50
|
29.60
|
28.30
|
29.00
|
29.00
|
5.31
|
722,030
|
|
|
2/3/2010
|
+0.50 / +1.79%
|
28.30
|
28.50
|
28.00
|
28.50
|
28.50
|
5.22
|
763,420
|
|
|
2/2/2010
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.00
|
5.13
|
495,830
|
|
|
2/1/2010
|
+0.40 / +1.45%
|
27.70
|
28.10
|
27.60
|
28.00
|
28.00
|
5.13
|
922,240
|
|
|
1/29/2010
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.30
|
27.60
|
27.60
|
5.05
|
586,250
|
|
|
1/28/2010
|
-0.60 / -2.13%
|
28.20
|
28.30
|
27.60
|
27.60
|
27.60
|
5.05
|
416,040
|
|
|
1/27/2010
|
-0.90 / -3.09%
|
28.80
|
29.50
|
28.10
|
28.20
|
28.20
|
5.16
|
545,060
|
|
|
1/26/2010
|
+1.30 / +4.68%
|
28.30
|
29.10
|
28.30
|
29.10
|
29.10
|
5.33
|
1,149,350
|
|
|
1/25/2010
|
0.00 / 0.00%
|
27.80
|
28.10
|
27.50
|
27.80
|
27.80
|
5.09
|
491,240
|
|
|
1/22/2010
|
-0.30 / -1.07%
|
27.50
|
28.20
|
27.10
|
27.80
|
27.80
|
5.09
|
814,120
|
|
|
1/21/2010
|
-1.40 / -4.75%
|
28.50
|
29.40
|
28.10
|
28.10
|
28.10
|
5.14
|
1,349,230
|
|
|
1/20/2010
|
-1.00 / -3.28%
|
30.60
|
30.60
|
29.50
|
29.50
|
29.50
|
5.40
|
1,200,730
|
|
|
1/19/2010
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.00
|
30.50
|
30.50
|
5.58
|
726,310
|
|
|
1/18/2010
|
-1.60 / -4.98%
|
31.30
|
31.50
|
30.50
|
30.50
|
30.50
|
5.58
|
773,300
|
|
|
1/15/2010
|
+0.30 / +0.94%
|
32.90
|
32.90
|
31.90
|
32.10
|
32.10
|
5.88
|
2,926,690
|
|
|
1/14/2010
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.60
|
31.80
|
31.80
|
5.82
|
1,928,810
|
|
|
1/13/2010
|
+1.40 / +4.84%
|
28.60
|
30.30
|
27.50
|
30.30
|
30.30
|
5.55
|
1,131,180
|
|
|
1/12/2010
|
-1.50 / -4.93%
|
30.10
|
30.50
|
28.90
|
28.90
|
28.90
|
5.29
|
962,030
|
|
|
1/11/2010
|
-0.20 / -0.65%
|
31.00
|
31.00
|
29.70
|
30.40
|
30.40
|
5.56
|
965,610
|
|
|
1/8/2010
|
-0.10 / -0.33%
|
31.50
|
31.50
|
30.60
|
30.60
|
30.60
|
5.60
|
1,560,010
|
|
|
1/7/2010
|
-0.30 / -0.97%
|
31.00
|
31.50
|
30.50
|
30.70
|
30.70
|
5.62
|
839,160
|
|
|
1/6/2010
|
-0.50 / -1.59%
|
30.90
|
32.00
|
30.50
|
31.00
|
31.00
|
5.67
|
1,035,300
|
|
|
1/5/2010
|
+1.50 / +5.00%
|
31.50
|
31.50
|
30.60
|
31.50
|
31.50
|
5.77
|
1,029,450
|
|
|
1/4/2010
|
+1.40 / +4.90%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
5.49
|
656,990
|
|
|
12/31/2009
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.60
|
28.60
|
28.60
|
5.24
|
1,052,520
|
|
|
12/30/2009
|
+0.10 / +0.35%
|
28.40
|
29.50
|
28.00
|
28.60
|
28.60
|
5.24
|
1,359,040
|
|
|
12/29/2009
|
-0.40 / -1.38%
|
28.50
|
29.30
|
28.50
|
28.50
|
28.50
|
5.22
|
860,310
|
|
|
12/28/2009
|
+0.50 / +1.76%
|
28.40
|
29.50
|
28.20
|
28.90
|
28.90
|
5.29
|
1,187,030
|
|
|
12/25/2009
|
+1.30 / +4.80%
|
28.10
|
28.40
|
28.00
|
28.40
|
28.40
|
5.20
|
1,045,010
|
|
|
12/24/2009
|
+1.20 / +4.63%
|
26.00
|
27.10
|
25.70
|
27.10
|
27.10
|
4.96
|
1,654,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|