|
Closing price on 1/20/2011
|
|
| Open |
18.40 |
| High |
18.70 |
| Low |
18.20 |
| Volume |
287,340 |
| Split-adjusted Price |
3.65 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
-0.20 / -1.08%
|
18.40
|
18.70
|
18.20
|
18.30
|
18.30
|
3.65
|
287,340
|
|
|
1/19/2011
|
-0.10 / -0.54%
|
18.60
|
18.90
|
18.30
|
18.50
|
18.50
|
3.69
|
218,360
|
|
|
1/18/2011
|
-0.20 / -1.06%
|
18.60
|
19.00
|
18.60
|
18.60
|
18.60
|
3.71
|
295,380
|
|
|
1/17/2011
|
-0.20 / -1.05%
|
19.00
|
19.30
|
18.70
|
18.80
|
18.80
|
3.75
|
203,010
|
|
|
1/14/2011
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.80
|
19.00
|
19.00
|
3.79
|
1,342,810
|
|
|
1/13/2011
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.30
|
18.10
|
18.10
|
3.61
|
359,810
|
|
|
1/12/2011
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.30
|
17.30
|
3.45
|
264,610
|
|
|
1/11/2011
|
-0.50 / -2.81%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.30
|
3.45
|
230,810
|
|
|
1/10/2011
|
-0.50 / -2.73%
|
18.20
|
18.30
|
17.80
|
17.80
|
17.80
|
3.55
|
257,850
|
|
|
1/7/2011
|
-0.10 / -0.54%
|
18.30
|
18.60
|
18.30
|
18.30
|
18.30
|
3.65
|
281,980
|
|
|
1/6/2011
|
-0.10 / -0.54%
|
18.30
|
18.60
|
18.30
|
18.40
|
18.40
|
3.67
|
152,740
|
|
|
1/5/2011
|
-0.20 / -1.07%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
3.69
|
184,490
|
|
|
1/4/2011
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.70
|
18.70
|
18.70
|
3.73
|
120,820
|
|
|
12/31/2010
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.60
|
18.70
|
18.70
|
3.73
|
109,630
|
|
|
12/30/2010
|
-0.20 / -1.06%
|
18.90
|
19.10
|
18.70
|
18.70
|
18.70
|
3.73
|
330,430
|
|
|
12/29/2010
|
-0.40 / -2.07%
|
19.30
|
19.50
|
18.90
|
18.90
|
18.90
|
3.77
|
263,030
|
|
|
12/28/2010
|
+0.50 / +2.66%
|
19.00
|
19.40
|
18.90
|
19.30
|
19.30
|
3.85
|
333,830
|
|
|
12/27/2010
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.70
|
18.80
|
18.80
|
3.75
|
238,020
|
|
|
12/24/2010
|
-0.20 / -1.05%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.80
|
3.75
|
345,680
|
|
|
12/23/2010
|
-0.20 / -1.04%
|
19.20
|
19.30
|
18.50
|
19.00
|
19.00
|
3.79
|
328,580
|
|
|
12/22/2010
|
-0.40 / -2.04%
|
19.90
|
19.90
|
19.20
|
19.20
|
19.20
|
3.83
|
227,410
|
|
|
12/21/2010
|
-0.10 / -0.51%
|
19.90
|
19.90
|
18.90
|
19.60
|
19.60
|
3.91
|
298,370
|
|
|
12/20/2010
|
-0.30 / -1.50%
|
20.00
|
20.50
|
19.70
|
19.70
|
19.70
|
3.93
|
401,560
|
|
|
12/17/2010
|
+0.90 / +4.71%
|
19.50
|
20.00
|
18.80
|
20.00
|
20.00
|
3.99
|
714,420
|
|
|
12/16/2010
|
-1.00 / -4.98%
|
19.30
|
19.90
|
19.10
|
19.10
|
19.10
|
3.81
|
467,480
|
|
|
12/15/2010
|
-0.40 / -1.95%
|
20.70
|
21.10
|
20.00
|
20.10
|
20.10
|
4.01
|
544,330
|
|
|
12/14/2010
|
-1.00 / -4.65%
|
21.00
|
22.00
|
20.50
|
20.50
|
20.50
|
4.09
|
553,250
|
|
|
12/13/2010
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.50
|
4.29
|
664,700
|
|
|
12/10/2010
|
+0.90 / +4.59%
|
20.00
|
20.50
|
19.60
|
20.50
|
20.50
|
4.09
|
882,350
|
|
|
12/9/2010
|
+0.20 / +1.03%
|
18.90
|
20.20
|
18.60
|
19.60
|
19.60
|
3.91
|
324,820
|
|
|