|
Closing price on 3/15/2010
|
|
| Open |
32.20 |
| High |
32.50 |
| Low |
31.60 |
| Volume |
1,195,910 |
| Split-adjusted Price |
5.78 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2010
|
-0.60 / -1.86%
|
32.20
|
32.50
|
31.60
|
31.60
|
31.60
|
5.78
|
1,195,910
|
|
|
3/12/2010
|
+0.50 / +1.58%
|
31.90
|
32.50
|
31.60
|
32.20
|
32.20
|
5.89
|
1,936,460
|
|
|
3/11/2010
|
+0.50 / +1.60%
|
31.20
|
31.70
|
31.00
|
31.70
|
31.70
|
5.80
|
1,383,650
|
|
|
3/10/2010
|
-0.60 / -1.89%
|
31.50
|
31.90
|
31.00
|
31.20
|
31.20
|
5.71
|
1,384,580
|
|
|
3/9/2010
|
+0.10 / +0.32%
|
31.50
|
32.00
|
31.00
|
31.80
|
31.80
|
5.82
|
1,368,020
|
|
|
3/8/2010
|
+0.70 / +2.26%
|
31.50
|
31.90
|
31.00
|
31.70
|
31.70
|
5.80
|
1,601,030
|
|
|
3/5/2010
|
+1.00 / +3.33%
|
29.80
|
31.20
|
29.80
|
31.00
|
31.00
|
5.67
|
2,199,640
|
|
|
3/4/2010
|
+0.60 / +2.04%
|
30.00
|
30.60
|
29.90
|
30.00
|
30.00
|
5.49
|
1,173,700
|
|
|
3/3/2010
|
+0.60 / +2.08%
|
29.00
|
29.40
|
28.90
|
29.40
|
29.40
|
5.38
|
899,080
|
|
|
3/2/2010
|
-0.10 / -0.35%
|
29.00
|
29.30
|
28.70
|
28.80
|
28.80
|
5.27
|
768,140
|
|
|
3/1/2010
|
+0.50 / +1.76%
|
28.40
|
29.10
|
28.40
|
28.90
|
28.90
|
5.29
|
674,980
|
|
|
2/26/2010
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.20
|
28.40
|
28.40
|
5.20
|
517,650
|
|
|
2/25/2010
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.40
|
28.40
|
28.40
|
5.20
|
441,150
|
|
|
2/24/2010
|
0.00 / 0.00%
|
28.10
|
28.50
|
28.10
|
28.40
|
28.40
|
5.20
|
579,520
|
|
|
2/23/2010
|
-1.00 / -3.40%
|
28.70
|
28.90
|
28.40
|
28.40
|
28.40
|
5.20
|
776,320
|
|
|
2/22/2010
|
+0.50 / +1.73%
|
29.50
|
29.50
|
28.90
|
29.40
|
29.40
|
5.38
|
801,580
|
|
|
2/12/2010
|
+0.60 / +2.12%
|
28.90
|
29.40
|
28.80
|
28.90
|
28.90
|
5.29
|
487,780
|
|
|
2/11/2010
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
5.18
|
591,400
|
|
|
2/10/2010
|
+0.30 / +1.07%
|
28.00
|
28.80
|
28.00
|
28.30
|
28.30
|
5.18
|
358,200
|
|
|
2/9/2010
|
-0.10 / -0.36%
|
28.00
|
28.10
|
27.70
|
28.00
|
28.00
|
5.13
|
667,720
|
|
|
2/8/2010
|
-0.30 / -1.06%
|
28.30
|
28.50
|
28.10
|
28.10
|
28.10
|
5.14
|
605,460
|
|
|
2/5/2010
|
-0.60 / -2.07%
|
28.30
|
28.90
|
27.80
|
28.40
|
28.40
|
5.20
|
744,740
|
|
|
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
|
|
|