|
|
Closing price on 8/6/2009
|
|
| Open |
31.20 |
| High |
32.60 |
| Low |
31.20 |
| Volume |
1,881,110 |
| Split-adjusted Price |
5.66 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2009
|
+1.40 / +4.98%
|
29.50
|
29.50
|
28.90
|
29.50
|
29.50
|
5.26
|
1,779,290
|
|
|
7/15/2009
|
+1.30 / +4.85%
|
27.30
|
28.10
|
27.20
|
28.10
|
28.10
|
5.01
|
952,430
|
|
|
7/14/2009
|
-0.60 / -2.19%
|
27.40
|
27.80
|
26.40
|
26.80
|
26.80
|
4.78
|
938,720
|
|
|
7/13/2009
|
-1.40 / -4.86%
|
28.50
|
28.80
|
27.40
|
27.40
|
27.40
|
4.89
|
1,849,310
|
|
|
7/10/2009
|
-1.20 / -4.00%
|
30.00
|
30.00
|
28.50
|
28.80
|
28.80
|
5.14
|
1,241,180
|
|
|
7/9/2009
|
-1.00 / -3.23%
|
30.60
|
31.20
|
30.00
|
30.00
|
30.00
|
5.35
|
959,300
|
|
|
7/8/2009
|
-0.60 / -1.90%
|
32.00
|
32.20
|
30.50
|
31.00
|
31.00
|
5.53
|
1,457,660
|
|
|
7/7/2009
|
+1.50 / +4.98%
|
30.90
|
31.60
|
29.90
|
31.60
|
31.60
|
5.64
|
3,980,790
|
|
|
7/6/2009
|
+2.60 / +9.45%
|
30.10
|
30.10
|
29.90
|
30.10
|
30.10
|
5.37
|
1,357,560
|
|
|
7/3/2009
|
+0.10 / +0.36%
|
26.50
|
27.60
|
26.50
|
27.50
|
27.50
|
4.91
|
1,128,370
|
|
|
7/2/2009
|
+0.70 / +2.62%
|
26.00
|
27.40
|
25.40
|
27.40
|
27.40
|
4.89
|
2,043,730
|
|
|
7/1/2009
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
4.76
|
550,390
|
|
|
6/30/2009
|
-1.40 / -4.75%
|
29.50
|
29.50
|
28.10
|
28.10
|
28.10
|
5.01
|
918,070
|
|
|
6/29/2009
|
-0.50 / -1.67%
|
30.00
|
30.80
|
29.50
|
29.50
|
29.50
|
5.26
|
758,570
|
|
|
6/26/2009
|
+0.70 / +2.39%
|
29.00
|
30.30
|
28.70
|
30.00
|
30.00
|
5.35
|
1,223,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|