|
Closing price on 8/2/2010
|
|
| Open |
26.40 |
| High |
26.70 |
| Low |
26.00 |
| Volume |
709,910 |
| Split-adjusted Price |
4.98 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|