|
Closing price on 6/4/2010
|
|
| Open |
29.70 |
| High |
30.60 |
| Low |
29.70 |
| Volume |
659,980 |
| Split-adjusted Price |
5.67 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/19/2010
|
-1.30 / -4.56%
|
28.10
|
28.20
|
27.20
|
27.20
|
27.20
|
5.17
|
828,770
|
|
|
5/18/2010
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
5.42
|
359,010
|
|
|
5/17/2010
|
-0.90 / -3.01%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.00
|
5.51
|
592,120
|
|
|
5/14/2010
|
-0.10 / -0.33%
|
30.00
|
30.20
|
29.90
|
29.90
|
29.90
|
5.68
|
665,350
|
|
|
5/13/2010
|
0.00 / 0.00%
|
30.30
|
30.70
|
30.00
|
30.00
|
30.00
|
5.70
|
857,990
|
|
|
5/12/2010
|
-1.00 / -3.23%
|
30.80
|
30.90
|
30.00
|
30.00
|
30.00
|
5.70
|
971,080
|
|
|
5/11/2010
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.00
|
5.89
|
653,000
|
|
|
5/10/2010
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.70
|
31.00
|
31.00
|
5.89
|
816,900
|
|
|
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
|
|
|