|
|
Closing price on 8/27/2009
|
|
| Open |
34.50 |
| High |
34.70 |
| Low |
33.70 |
| Volume |
1,413,330 |
| Split-adjusted Price |
6.10 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2009
|
-0.30 / -0.87%
|
34.50
|
34.70
|
33.70
|
34.20
|
34.20
|
6.10
|
1,413,330
|
|
|
8/26/2009
|
-0.70 / -1.99%
|
35.00
|
35.20
|
34.20
|
34.50
|
34.50
|
6.16
|
2,080,030
|
|
|
8/25/2009
|
+0.60 / +1.73%
|
34.60
|
36.00
|
34.40
|
35.20
|
35.20
|
6.28
|
3,311,900
|
|
|
8/24/2009
|
+1.60 / +4.85%
|
33.50
|
34.60
|
33.40
|
34.60
|
34.60
|
6.17
|
3,192,780
|
|
|
8/21/2009
|
+0.50 / +1.54%
|
34.00
|
34.10
|
33.00
|
33.00
|
33.00
|
5.89
|
3,411,520
|
|
|
8/20/2009
|
-0.40 / -1.22%
|
33.00
|
33.20
|
32.50
|
32.50
|
32.50
|
5.80
|
1,294,780
|
|
|
8/19/2009
|
+1.10 / +3.46%
|
32.00
|
32.90
|
31.80
|
32.90
|
32.90
|
5.87
|
1,471,060
|
|
|
8/18/2009
|
+0.20 / +0.63%
|
31.20
|
32.50
|
31.10
|
31.80
|
31.80
|
5.67
|
1,926,150
|
|
|
8/17/2009
|
-1.40 / -4.24%
|
32.80
|
32.90
|
31.60
|
31.60
|
31.60
|
5.64
|
1,100,480
|
|
|
8/14/2009
|
-1.00 / -2.94%
|
33.00
|
34.10
|
32.80
|
33.00
|
33.00
|
5.89
|
1,182,330
|
|
|
8/13/2009
|
+1.50 / +4.62%
|
33.80
|
34.10
|
32.80
|
34.00
|
34.00
|
6.07
|
3,090,910
|
|
|
8/12/2009
|
+0.60 / +1.88%
|
33.00
|
33.00
|
32.20
|
32.50
|
32.50
|
5.80
|
1,713,350
|
|
|
8/11/2009
|
-0.30 / -0.93%
|
32.00
|
32.40
|
31.80
|
31.90
|
31.90
|
5.69
|
1,182,000
|
|
|
8/10/2009
|
+0.70 / +2.22%
|
32.00
|
32.90
|
31.60
|
32.20
|
32.20
|
5.75
|
1,616,380
|
|
|
8/7/2009
|
-0.20 / -0.63%
|
31.70
|
31.80
|
31.40
|
31.50
|
31.50
|
5.62
|
756,720
|
|
|
8/6/2009
|
+0.60 / +1.93%
|
31.20
|
32.60
|
31.20
|
31.70
|
31.70
|
5.66
|
1,881,110
|
|
|
8/5/2009
|
+0.10 / +0.32%
|
30.60
|
31.50
|
30.50
|
31.10
|
31.10
|
5.55
|
1,008,330
|
|
|
8/4/2009
|
+0.30 / +0.98%
|
31.50
|
31.70
|
30.80
|
31.00
|
31.00
|
5.53
|
1,200,730
|
|
|
8/3/2009
|
-0.40 / -1.29%
|
31.30
|
31.80
|
30.70
|
30.70
|
30.70
|
5.48
|
905,940
|
|
|
7/31/2009
|
+1.40 / +4.71%
|
30.00
|
31.10
|
30.00
|
31.10
|
31.10
|
5.55
|
1,483,370
|
|
|
7/30/2009
|
-1.10 / -3.57%
|
30.00
|
31.00
|
29.50
|
29.70
|
29.70
|
5.30
|
1,127,750
|
|
|
7/29/2009
|
-0.90 / -2.84%
|
32.00
|
32.90
|
30.80
|
30.80
|
30.80
|
5.50
|
1,561,060
|
|
|
7/28/2009
|
-1.10 / -3.35%
|
32.80
|
34.20
|
31.70
|
31.70
|
31.70
|
5.66
|
2,530,460
|
|
|
7/27/2009
|
+1.50 / +4.79%
|
32.80
|
32.80
|
31.80
|
32.80
|
32.80
|
5.85
|
2,605,580
|
|
|
7/24/2009
|
+1.40 / +4.68%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
5.59
|
475,290
|
|
|
7/23/2009
|
+1.40 / +4.91%
|
28.60
|
29.90
|
28.10
|
29.90
|
29.90
|
5.34
|
1,154,510
|
|
|
7/22/2009
|
-0.40 / -1.38%
|
29.30
|
29.30
|
28.50
|
28.50
|
28.50
|
5.09
|
803,790
|
|
|
7/21/2009
|
-0.10 / -0.34%
|
29.00
|
29.50
|
28.70
|
28.90
|
28.90
|
5.16
|
912,600
|
|
|
7/20/2009
|
+0.30 / +1.05%
|
27.90
|
29.20
|
27.40
|
29.00
|
29.00
|
5.17
|
1,464,020
|
|
|
7/17/2009
|
-0.80 / -2.71%
|
28.60
|
29.40
|
28.50
|
28.70
|
28.70
|
5.12
|
1,021,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|