|
Closing price on 7/13/2010
|
|
| Open |
28.00 |
| High |
29.40 |
| Low |
28.00 |
| Volume |
605,220 |
| Split-adjusted Price |
5.51 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2010
|
+1.00 / +3.57%
|
28.00
|
29.40
|
28.00
|
29.00
|
29.00
|
5.51
|
605,220
|
|
|
7/12/2010
|
+0.50 / +1.82%
|
27.60
|
28.00
|
27.40
|
28.00
|
28.00
|
5.32
|
224,350
|
|
|
7/9/2010
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.40
|
27.50
|
27.50
|
5.23
|
192,960
|
|
|
7/8/2010
|
0.00 / 0.00%
|
27.60
|
27.80
|
27.50
|
27.50
|
27.50
|
5.23
|
142,330
|
|
|
7/7/2010
|
-0.10 / -0.36%
|
27.70
|
27.90
|
27.50
|
27.50
|
27.50
|
5.23
|
135,830
|
|
|
7/6/2010
|
-0.30 / -1.08%
|
27.70
|
27.70
|
27.50
|
27.60
|
27.60
|
5.25
|
194,750
|
|
|
7/5/2010
|
0.00 / 0.00%
|
27.90
|
28.20
|
27.90
|
27.90
|
27.90
|
5.30
|
204,180
|
|
|
7/2/2010
|
+0.10 / +0.36%
|
27.80
|
28.10
|
27.80
|
27.90
|
27.90
|
5.30
|
176,140
|
|
|
7/1/2010
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.80
|
27.80
|
27.80
|
5.29
|
299,160
|
|
|
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
|
|
|