|
Closing price on 6/30/2010
|
|
| Open |
27.90 |
| High |
28.20 |
| Low |
27.80 |
| Volume |
350,930 |
| Split-adjusted Price |
5.29 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2010
|
-0.60 / -2.11%
|
27.90
|
28.20
|
27.80
|
27.80
|
27.80
|
5.29
|
350,930
|
|
|
6/29/2010
|
0.00 / 0.00%
|
28.40
|
28.70
|
28.40
|
28.40
|
28.40
|
5.40
|
208,070
|
|
|
6/28/2010
|
-0.20 / -0.70%
|
28.60
|
28.80
|
28.40
|
28.40
|
28.40
|
5.40
|
157,020
|
|
|
6/25/2010
|
-0.30 / -1.04%
|
28.70
|
28.80
|
28.60
|
28.60
|
28.60
|
5.44
|
275,100
|
|
|
6/24/2010
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.80
|
28.90
|
28.90
|
5.49
|
212,740
|
|
|
6/23/2010
|
-0.10 / -0.35%
|
28.80
|
29.00
|
28.80
|
28.80
|
28.80
|
5.48
|
270,090
|
|
|
6/22/2010
|
-0.20 / -0.69%
|
29.10
|
29.30
|
28.90
|
28.90
|
28.90
|
5.49
|
296,090
|
|
|
6/21/2010
|
+0.20 / +0.69%
|
29.00
|
29.20
|
28.90
|
29.10
|
29.10
|
5.53
|
229,380
|
|
|
6/18/2010
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
5.49
|
316,440
|
|
|
6/17/2010
|
0.00 / 0.00%
|
28.70
|
29.10
|
28.70
|
28.90
|
28.90
|
5.49
|
222,840
|
|
|
6/16/2010
|
+0.10 / +0.35%
|
29.10
|
29.20
|
28.80
|
28.90
|
28.90
|
5.49
|
272,930
|
|
|
6/15/2010
|
-0.20 / -0.69%
|
28.80
|
29.10
|
28.80
|
28.80
|
28.80
|
5.48
|
218,990
|
|
|
6/14/2010
|
+0.10 / +0.35%
|
29.30
|
29.30
|
28.80
|
29.00
|
29.00
|
5.51
|
313,400
|
|
|
6/11/2010
|
+0.40 / +1.40%
|
29.20
|
29.30
|
28.90
|
28.90
|
28.90
|
5.49
|
511,940
|
|
|
6/10/2010
|
0.00 / 0.00%
|
28.50
|
28.90
|
28.30
|
28.50
|
28.50
|
5.42
|
251,340
|
|
|
6/9/2010
|
-0.10 / -0.35%
|
28.90
|
29.00
|
28.50
|
28.50
|
28.50
|
5.42
|
262,090
|
|
|
6/8/2010
|
+0.10 / +0.35%
|
28.40
|
28.80
|
28.30
|
28.60
|
28.60
|
5.44
|
246,000
|
|
|
6/7/2010
|
-1.30 / -4.36%
|
28.50
|
29.50
|
28.50
|
28.50
|
28.50
|
5.42
|
571,780
|
|
|
6/4/2010
|
+0.10 / +0.34%
|
29.70
|
30.60
|
29.70
|
29.80
|
29.80
|
5.67
|
659,980
|
|
|
6/3/2010
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.60
|
29.70
|
29.70
|
5.65
|
371,860
|
|
|
6/2/2010
|
0.00 / 0.00%
|
29.40
|
29.70
|
29.30
|
29.60
|
29.60
|
5.63
|
312,690
|
|
|
6/1/2010
|
+0.40 / +1.37%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.60
|
5.63
|
171,970
|
|
|
5/31/2010
|
-0.90 / -2.99%
|
29.90
|
30.10
|
29.20
|
29.20
|
29.20
|
5.55
|
411,020
|
|
|
5/28/2010
|
+0.60 / +2.03%
|
30.00
|
30.50
|
29.70
|
30.10
|
30.10
|
5.72
|
604,400
|
|
|
5/27/2010
|
+0.70 / +2.43%
|
28.40
|
30.00
|
28.30
|
29.50
|
29.50
|
5.61
|
556,480
|
|
|
5/26/2010
|
+0.40 / +1.41%
|
28.80
|
28.90
|
28.40
|
28.80
|
28.80
|
5.48
|
471,270
|
|
|
5/25/2010
|
+0.20 / +0.71%
|
28.20
|
29.10
|
28.20
|
28.40
|
28.40
|
5.40
|
672,790
|
|
|
5/24/2010
|
+1.30 / +4.83%
|
27.90
|
28.20
|
27.00
|
28.20
|
28.20
|
5.36
|
788,390
|
|
|
5/21/2010
|
-1.40 / -4.95%
|
27.00
|
27.40
|
26.90
|
26.90
|
26.90
|
5.11
|
971,720
|
|
|
5/20/2010
|
+1.10 / +4.04%
|
26.00
|
28.30
|
26.00
|
28.30
|
28.30
|
5.38
|
630,840
|
|
|