|
Closing price on 9/6/2010
|
|
| Open |
23.50 |
| High |
24.60 |
| Low |
23.50 |
| Volume |
511,700 |
| Split-adjusted Price |
4.68 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2010
|
-0.40 / -1.54%
|
26.00
|
26.20
|
25.60
|
25.60
|
25.60
|
4.87
|
162,800
|
|
|
8/3/2010
|
-0.20 / -0.76%
|
26.20
|
26.50
|
26.00
|
26.00
|
26.00
|
4.94
|
440,210
|
|
|
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
|
|
|