|
Closing price on 10/23/2008
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.20 |
| Volume |
354,580 |
| Split-adjusted Price |
3.07 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2008
|
-0.90 / -4.97%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
3.07
|
354,580
|
|
|
10/22/2008
|
-0.30 / -1.63%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.10
|
3.23
|
340,040
|
|
|
10/21/2008
|
+0.30 / +1.66%
|
18.10
|
18.40
|
17.80
|
18.40
|
18.40
|
3.28
|
549,150
|
|
|
10/20/2008
|
-0.50 / -2.69%
|
18.70
|
18.80
|
18.00
|
18.10
|
18.10
|
3.23
|
399,540
|
|
|
10/17/2008
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.00
|
18.60
|
18.60
|
3.32
|
379,930
|
|
|
10/16/2008
|
-0.90 / -4.62%
|
18.60
|
18.90
|
18.60
|
18.60
|
18.60
|
3.32
|
620,040
|
|
|
10/15/2008
|
+0.90 / +4.84%
|
19.30
|
19.50
|
18.60
|
19.50
|
19.50
|
3.48
|
1,620,920
|
|
|
10/14/2008
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.32
|
3,850
|
|
|
10/13/2008
|
-0.90 / -4.81%
|
19.00
|
19.00
|
17.80
|
17.80
|
17.80
|
3.18
|
625,440
|
|
|
10/10/2008
|
-0.90 / -4.59%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.70
|
3.34
|
1,017,420
|
|
|
10/9/2008
|
-1.00 / -4.85%
|
19.60
|
21.50
|
19.60
|
19.60
|
19.60
|
3.50
|
1,104,550
|
|
|
10/8/2008
|
-1.00 / -4.63%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.60
|
3.68
|
488,030
|
|
|
10/7/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.85
|
183,650
|
|
|
10/6/2008
|
-1.10 / -4.62%
|
23.00
|
23.40
|
22.70
|
22.70
|
22.70
|
4.05
|
525,660
|
|
|
10/3/2008
|
+0.30 / +1.28%
|
23.50
|
24.00
|
23.40
|
23.80
|
23.80
|
4.25
|
695,640
|
|
|
10/2/2008
|
+1.10 / +4.91%
|
23.50
|
23.50
|
22.40
|
23.50
|
23.50
|
4.19
|
780,760
|
|
|
10/1/2008
|
+0.60 / +2.75%
|
22.50
|
22.80
|
21.00
|
22.40
|
22.40
|
4.00
|
756,280
|
|
|
9/30/2008
|
-1.10 / -4.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.89
|
76,700
|
|
|
9/29/2008
|
-1.00 / -4.18%
|
23.40
|
23.80
|
22.90
|
22.90
|
22.90
|
4.09
|
583,180
|
|
|
9/26/2008
|
-0.30 / -1.24%
|
24.60
|
24.60
|
23.40
|
23.90
|
23.90
|
4.26
|
785,740
|
|
|
9/25/2008
|
+0.80 / +3.42%
|
23.40
|
24.30
|
23.40
|
24.20
|
24.20
|
4.32
|
780,550
|
|
|
9/24/2008
|
-0.40 / -1.68%
|
23.40
|
24.00
|
23.40
|
23.40
|
23.40
|
4.18
|
546,680
|
|
|
9/23/2008
|
-0.80 / -3.25%
|
23.40
|
25.70
|
23.40
|
23.80
|
23.80
|
4.25
|
2,022,200
|
|
|
9/22/2008
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
4.39
|
440,920
|
|
|
9/19/2008
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
4.19
|
1,251,170
|
|
|
9/18/2008
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.00
|
429,260
|
|
|
9/17/2008
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.19
|
105,740
|
|
|
9/16/2008
|
-1.30 / -5.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
4.41
|
229,200
|
|
|
9/15/2008
|
-1.30 / -4.76%
|
26.00
|
28.60
|
26.00
|
26.00
|
26.00
|
4.64
|
1,325,800
|
|
|
9/12/2008
|
-1.40 / -4.88%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
4.87
|
77,860
|
|
|