|
|
Closing price on 9/15/2009
|
|
| Open |
35.50 |
| High |
35.50 |
| Low |
35.00 |
| Volume |
3,799,490 |
| Split-adjusted Price |
6.33 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2009
|
+1.60 / +4.72%
|
35.50
|
35.50
|
35.00
|
35.50
|
35.50
|
6.33
|
3,799,490
|
|
|
9/14/2009
|
+1.60 / +4.95%
|
33.00
|
33.90
|
33.00
|
33.90
|
33.90
|
6.05
|
2,039,660
|
|
|
9/11/2009
|
-0.10 / -0.31%
|
32.70
|
32.80
|
32.30
|
32.30
|
32.30
|
5.76
|
1,134,470
|
|
|
9/10/2009
|
-0.30 / -0.92%
|
32.60
|
32.90
|
32.40
|
32.40
|
32.40
|
5.78
|
769,820
|
|
|
9/9/2009
|
-0.30 / -0.91%
|
33.00
|
33.20
|
32.70
|
32.70
|
32.70
|
5.84
|
954,690
|
|
|
9/8/2009
|
+0.50 / +1.54%
|
33.00
|
33.30
|
32.50
|
33.00
|
33.00
|
5.89
|
840,070
|
|
|
9/7/2009
|
0.00 / 0.00%
|
32.50
|
32.80
|
31.30
|
32.50
|
32.50
|
5.80
|
1,654,770
|
|
|
9/4/2009
|
-0.70 / -2.11%
|
33.70
|
34.00
|
32.00
|
32.50
|
32.50
|
5.80
|
1,922,900
|
|
|
9/3/2009
|
-0.80 / -2.35%
|
33.50
|
34.00
|
33.20
|
33.20
|
33.20
|
5.92
|
1,182,400
|
|
|
9/1/2009
|
-0.80 / -2.30%
|
34.30
|
34.80
|
34.00
|
34.00
|
34.00
|
6.07
|
1,558,170
|
|
|
8/31/2009
|
+0.40 / +1.16%
|
35.00
|
35.10
|
34.30
|
34.80
|
34.80
|
6.21
|
1,573,570
|
|
|
8/28/2009
|
+0.20 / +0.58%
|
34.40
|
34.50
|
34.00
|
34.40
|
34.40
|
6.14
|
1,930,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|