|
|
Closing price on 5/7/2010
|
|
| Open |
31.40 |
| High |
31.40 |
| Low |
30.80 |
| Volume |
768,660 |
| Split-adjusted Price |
5.89 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2010
|
-0.60 / -1.90%
|
31.40
|
31.40
|
30.80
|
31.00
|
31.00
|
5.89
|
768,660
|
|
|
5/6/2010
|
+0.20 / +0.64%
|
31.50
|
31.70
|
31.40
|
31.60
|
31.60
|
6.01
|
1,176,910
|
|
|
5/5/2010
|
-0.30 / -0.95%
|
31.60
|
31.70
|
31.40
|
31.40
|
31.40
|
5.97
|
722,660
|
|
|
5/4/2010
|
+0.50 / +1.60%
|
31.60
|
31.90
|
31.50
|
31.70
|
31.70
|
6.03
|
867,610
|
|
|
4/29/2010
|
-0.20 / -0.64%
|
31.50
|
31.70
|
31.20
|
31.20
|
31.20
|
5.93
|
650,190
|
|
|
4/28/2010
|
+0.10 / +0.32%
|
31.00
|
31.60
|
31.00
|
31.40
|
31.40
|
5.97
|
1,095,220
|
|
|
4/27/2010
|
-0.30 / -0.95%
|
31.50
|
31.60
|
31.30
|
31.30
|
31.30
|
5.95
|
945,250
|
|
|
4/26/2010
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.60
|
6.01
|
961,820
|
|
|
4/22/2010
|
-0.30 / -0.93%
|
31.70
|
32.60
|
31.60
|
32.00
|
32.00
|
6.08
|
1,678,600
|
|
|
4/21/2010
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.30
|
5.91
|
962,940
|
|
|
4/20/2010
|
-0.10 / -0.31%
|
32.40
|
32.50
|
32.20
|
32.20
|
32.20
|
5.89
|
1,069,980
|
|
|
4/19/2010
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.10
|
32.30
|
32.30
|
5.91
|
956,440
|
|
|
4/16/2010
|
-0.30 / -0.92%
|
32.90
|
32.90
|
32.30
|
32.40
|
32.40
|
5.93
|
917,120
|
|
|
4/15/2010
|
+0.90 / +2.83%
|
32.20
|
32.70
|
32.10
|
32.70
|
32.70
|
5.99
|
1,558,930
|
|
|
4/14/2010
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.70
|
31.80
|
31.80
|
5.82
|
649,250
|
|
|
4/13/2010
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.80
|
5.82
|
707,230
|
|
|
4/12/2010
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
5.82
|
952,410
|
|
|
4/9/2010
|
-0.10 / -0.31%
|
32.00
|
32.10
|
31.80
|
31.80
|
31.80
|
5.82
|
1,249,250
|
|
|
4/8/2010
|
+0.10 / +0.31%
|
32.00
|
32.10
|
31.70
|
31.90
|
31.90
|
5.84
|
759,050
|
|
|
4/7/2010
|
-0.20 / -0.63%
|
32.00
|
32.20
|
31.70
|
31.80
|
31.80
|
5.82
|
1,125,800
|
|
|
4/6/2010
|
-0.20 / -0.62%
|
32.20
|
32.40
|
32.00
|
32.00
|
32.00
|
5.86
|
1,604,290
|
|
|
4/5/2010
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.20
|
32.20
|
32.20
|
5.89
|
1,305,140
|
|
|
4/2/2010
|
+0.20 / +0.63%
|
32.10
|
32.40
|
31.90
|
32.10
|
32.10
|
5.88
|
809,030
|
|
|
4/1/2010
|
+0.20 / +0.63%
|
31.30
|
32.30
|
31.30
|
31.90
|
31.90
|
5.84
|
1,140,750
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:01 AM
|
|
|
|
|