|
|
Closing price on 3/31/2010
|
|
| Open |
32.10 |
| High |
32.20 |
| Low |
31.50 |
| Volume |
1,835,990 |
| Split-adjusted Price |
5.80 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2010
|
-0.40 / -1.25%
|
32.10
|
32.20
|
31.50
|
31.70
|
31.70
|
5.80
|
1,835,990
|
|
|
3/30/2010
|
+0.20 / +0.63%
|
33.00
|
33.00
|
32.10
|
32.10
|
32.10
|
5.88
|
4,818,700
|
|
|
3/29/2010
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
5.84
|
87,900
|
|
|
3/26/2010
|
-0.30 / -0.98%
|
31.00
|
31.00
|
30.20
|
30.40
|
30.40
|
5.56
|
1,694,780
|
|
|
3/25/2010
|
-1.20 / -3.76%
|
31.20
|
31.50
|
30.60
|
30.70
|
30.70
|
5.62
|
1,220,620
|
|
|
3/24/2010
|
+0.40 / +1.27%
|
32.00
|
32.00
|
31.40
|
31.90
|
31.90
|
5.84
|
1,295,640
|
|
|
3/23/2010
|
-1.10 / -3.37%
|
32.00
|
32.40
|
31.50
|
31.50
|
31.50
|
5.77
|
1,562,260
|
|
|
3/22/2010
|
+1.20 / +3.82%
|
31.60
|
32.90
|
31.50
|
32.60
|
32.60
|
5.97
|
4,287,490
|
|
|
3/19/2010
|
+0.10 / +0.32%
|
31.10
|
32.00
|
31.00
|
31.40
|
31.40
|
5.75
|
1,338,800
|
|
|
3/18/2010
|
+0.80 / +2.62%
|
31.20
|
31.40
|
30.60
|
31.30
|
31.30
|
5.73
|
1,112,600
|
|
|
3/17/2010
|
-0.10 / -0.33%
|
30.80
|
31.40
|
30.50
|
30.50
|
30.50
|
5.58
|
1,244,460
|
|
|
3/16/2010
|
-1.00 / -3.16%
|
31.20
|
31.60
|
30.50
|
30.60
|
30.60
|
5.60
|
1,508,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|