|
Closing price on 9/17/2010
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
212,990 |
| Split-adjusted Price |
4.47 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+0.60 / +2.62%
|
23.20
|
23.50
|
23.00
|
23.50
|
23.50
|
4.47
|
212,990
|
|
|
9/16/2010
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.50
|
22.90
|
22.90
|
4.35
|
72,270
|
|
|
9/15/2010
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.60
|
23.00
|
23.00
|
4.37
|
121,660
|
|
|
9/14/2010
|
+0.70 / +3.14%
|
22.90
|
23.00
|
22.30
|
23.00
|
23.00
|
4.37
|
225,500
|
|
|
9/13/2010
|
-0.50 / -2.19%
|
22.80
|
23.00
|
22.00
|
22.30
|
22.30
|
4.24
|
549,630
|
|
|
9/10/2010
|
-1.30 / -5.39%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
4.33
|
342,640
|
|
|
9/9/2010
|
+0.60 / +2.55%
|
23.60
|
24.20
|
23.60
|
24.10
|
24.10
|
4.58
|
164,510
|
|
|
9/8/2010
|
-0.50 / -2.08%
|
23.50
|
23.80
|
23.20
|
23.50
|
23.50
|
4.47
|
235,010
|
|
|
9/7/2010
|
-0.60 / -2.44%
|
24.00
|
24.80
|
23.90
|
24.00
|
24.00
|
4.56
|
258,640
|
|
|
9/6/2010
|
+1.10 / +4.68%
|
23.50
|
24.60
|
23.50
|
24.60
|
24.60
|
4.68
|
511,700
|
|
|
9/1/2010
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.20
|
23.50
|
23.50
|
4.47
|
218,140
|
|
|
8/31/2010
|
+0.90 / +3.98%
|
23.00
|
23.70
|
22.80
|
23.50
|
23.50
|
4.47
|
413,300
|
|
|
8/30/2010
|
+1.00 / +4.63%
|
22.50
|
22.60
|
22.20
|
22.60
|
22.60
|
4.30
|
191,700
|
|
|
8/27/2010
|
+0.10 / +0.47%
|
21.50
|
22.10
|
21.20
|
21.60
|
21.60
|
4.11
|
186,960
|
|
|
8/26/2010
|
+0.20 / +0.94%
|
21.80
|
22.10
|
21.20
|
21.50
|
21.50
|
4.09
|
152,390
|
|
|
8/25/2010
|
-1.10 / -4.91%
|
22.00
|
22.20
|
21.30
|
21.30
|
21.30
|
4.05
|
550,430
|
|
|
8/24/2010
|
-0.70 / -3.03%
|
22.80
|
22.80
|
22.30
|
22.40
|
22.40
|
4.26
|
385,050
|
|
|
8/23/2010
|
-0.60 / -2.53%
|
23.70
|
23.70
|
23.10
|
23.10
|
23.10
|
4.39
|
115,840
|
|
|
8/20/2010
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.40
|
23.70
|
23.70
|
4.51
|
154,870
|
|
|
8/19/2010
|
-0.30 / -1.25%
|
24.00
|
24.10
|
23.50
|
23.70
|
23.70
|
4.51
|
151,020
|
|
|
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
|
|
|