|
Closing price on 1/6/2009
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
489,840 |
| Split-adjusted Price |
2.59 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2009
|
+0.60 / +4.32%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.50
|
2.59
|
489,840
|
|
|
1/5/2009
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.90
|
2.48
|
123,520
|
|
|
1/2/2009
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
2.46
|
92,960
|
|
|
12/31/2008
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.90
|
2.48
|
193,880
|
|
|
12/30/2008
|
+0.30 / +2.19%
|
13.70
|
14.10
|
13.60
|
14.00
|
14.00
|
2.50
|
367,620
|
|
|
12/29/2008
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
2.44
|
197,520
|
|
|
12/26/2008
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.80
|
2.46
|
235,610
|
|
|
12/25/2008
|
+0.20 / +1.47%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
2.46
|
107,430
|
|
|
12/24/2008
|
-0.30 / -2.16%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.60
|
2.43
|
331,220
|
|
|
12/23/2008
|
-0.60 / -4.14%
|
14.00
|
14.20
|
13.90
|
13.90
|
13.90
|
2.48
|
349,150
|
|
|
12/22/2008
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
2.59
|
341,110
|
|
|
12/19/2008
|
+0.10 / +0.69%
|
14.30
|
14.70
|
14.20
|
14.60
|
14.60
|
2.61
|
254,190
|
|
|
12/18/2008
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
2.59
|
353,520
|
|
|
12/17/2008
|
+0.10 / +0.69%
|
14.40
|
14.90
|
14.20
|
14.50
|
14.50
|
2.59
|
405,750
|
|
|
12/16/2008
|
-0.70 / -4.64%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
2.57
|
324,840
|
|
|
12/15/2008
|
+0.70 / +4.86%
|
15.10
|
15.10
|
14.40
|
15.10
|
15.10
|
2.69
|
352,330
|
|
|
12/12/2008
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
2.57
|
280,900
|
|
|
12/11/2008
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.80
|
2.46
|
122,910
|
|
|
12/10/2008
|
-0.60 / -4.20%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
2.44
|
169,990
|
|
|
12/9/2008
|
+0.40 / +2.88%
|
14.00
|
14.40
|
13.80
|
14.30
|
14.30
|
2.55
|
184,810
|
|
|
12/8/2008
|
-0.70 / -4.79%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
2.48
|
334,700
|
|
|
12/5/2008
|
-0.60 / -3.95%
|
14.90
|
15.00
|
14.50
|
14.60
|
14.60
|
2.61
|
284,420
|
|
|
12/4/2008
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.20
|
2.71
|
189,720
|
|
|
12/3/2008
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.10
|
2.69
|
221,300
|
|
|
12/2/2008
|
-0.50 / -3.21%
|
15.10
|
15.60
|
15.00
|
15.10
|
15.10
|
2.69
|
211,580
|
|
|
12/1/2008
|
+0.20 / +1.30%
|
15.50
|
16.00
|
14.90
|
15.60
|
15.60
|
2.78
|
272,910
|
|
|
11/28/2008
|
+0.70 / +4.76%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
2.75
|
207,590
|
|
|
11/27/2008
|
-0.60 / -3.92%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
2.62
|
350,210
|
|
|
11/26/2008
|
-0.60 / -3.77%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
2.73
|
184,400
|
|
|
11/25/2008
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
2.84
|
255,570
|
|
|