|
Closing price on 8/18/2010
|
|
| Open |
24.20 |
| High |
24.40 |
| Low |
23.80 |
| Volume |
210,010 |
| Split-adjusted Price |
4.56 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.60 / -2.44%
|
24.20
|
24.40
|
23.80
|
24.00
|
24.00
|
4.56
|
210,010
|
|
|
8/17/2010
|
-0.30 / -1.20%
|
24.50
|
24.80
|
23.90
|
24.60
|
24.60
|
4.68
|
231,960
|
|
|
8/16/2010
|
+1.10 / +4.62%
|
24.20
|
24.90
|
24.00
|
24.90
|
24.90
|
4.73
|
463,470
|
|
|
8/13/2010
|
+1.00 / +4.39%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.80
|
4.52
|
456,810
|
|
|
8/12/2010
|
-1.10 / -4.60%
|
23.60
|
23.70
|
22.80
|
22.80
|
22.80
|
4.33
|
406,920
|
|
|
8/11/2010
|
+0.20 / +0.84%
|
23.70
|
24.20
|
23.50
|
23.90
|
23.90
|
4.54
|
131,960
|
|
|
8/10/2010
|
-0.70 / -2.87%
|
24.30
|
24.40
|
23.20
|
23.70
|
23.70
|
4.51
|
298,030
|
|
|
8/9/2010
|
-0.90 / -3.56%
|
25.10
|
25.30
|
24.40
|
24.40
|
24.40
|
4.64
|
413,430
|
|
|
8/6/2010
|
-0.30 / -1.17%
|
25.30
|
25.90
|
25.30
|
25.30
|
25.30
|
4.81
|
232,890
|
|
|
8/5/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.60
|
4.87
|
165,200
|
|
|
8/4/2010
|
-0.40 / -1.54%
|
26.00
|
26.20
|
25.60
|
25.60
|
25.60
|
4.87
|
162,800
|
|
|
8/3/2010
|
-0.20 / -0.76%
|
26.20
|
26.50
|
26.00
|
26.00
|
26.00
|
4.94
|
440,210
|
|
|
8/2/2010
|
+0.20 / +0.77%
|
26.40
|
26.70
|
26.00
|
26.20
|
26.20
|
4.98
|
709,910
|
|
|
7/30/2010
|
+0.60 / +2.36%
|
25.40
|
26.50
|
25.40
|
26.00
|
26.00
|
4.94
|
625,850
|
|
|
7/29/2010
|
-0.40 / -1.55%
|
25.30
|
25.80
|
25.20
|
25.40
|
25.40
|
4.83
|
402,660
|
|
|
7/28/2010
|
-0.50 / -1.90%
|
26.30
|
26.30
|
25.80
|
25.80
|
25.80
|
4.91
|
220,050
|
|
|
7/27/2010
|
-0.30 / -1.13%
|
26.60
|
26.90
|
26.30
|
26.30
|
26.30
|
5.00
|
145,540
|
|
|
7/26/2010
|
-0.30 / -1.12%
|
26.90
|
27.00
|
26.60
|
26.60
|
26.60
|
5.06
|
126,840
|
|
|
7/23/2010
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.80
|
26.90
|
26.90
|
5.11
|
297,070
|
|
|
7/22/2010
|
-0.40 / -1.47%
|
27.30
|
27.30
|
26.90
|
26.90
|
26.90
|
5.11
|
253,990
|
|
|
7/21/2010
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.30
|
27.30
|
27.30
|
5.19
|
145,730
|
|
|
7/20/2010
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.40
|
27.40
|
27.40
|
5.21
|
228,120
|
|
|
7/19/2010
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.50
|
27.60
|
27.60
|
5.25
|
298,690
|
|
|
7/16/2010
|
-0.40 / -1.43%
|
27.90
|
28.10
|
27.60
|
27.60
|
27.60
|
5.25
|
269,140
|
|
|
7/15/2010
|
-0.50 / -1.75%
|
28.20
|
28.40
|
28.00
|
28.00
|
28.00
|
5.32
|
179,240
|
|
|
7/14/2010
|
-0.50 / -1.72%
|
29.30
|
29.30
|
28.50
|
28.50
|
28.50
|
5.42
|
194,550
|
|
|
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
|
|
|