|
Closing price on 11/20/2008
|
|
| Open |
16.00 |
| High |
16.60 |
| Low |
15.90 |
| Volume |
638,490 |
| Split-adjusted Price |
2.84 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2008
|
-0.80 / -4.79%
|
16.00
|
16.60
|
15.90
|
15.90
|
15.90
|
2.84
|
638,490
|
|
|
11/19/2008
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.70
|
2.98
|
238,360
|
|
|
11/18/2008
|
-0.30 / -1.78%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
2.96
|
335,290
|
|
|
11/17/2008
|
-0.70 / -3.98%
|
17.50
|
17.60
|
16.80
|
16.90
|
16.90
|
3.02
|
263,300
|
|
|
11/14/2008
|
+0.40 / +2.33%
|
17.80
|
17.80
|
17.20
|
17.60
|
17.60
|
3.14
|
513,620
|
|
|
11/13/2008
|
+0.40 / +2.38%
|
16.40
|
17.30
|
16.40
|
17.20
|
17.20
|
3.07
|
456,580
|
|
|
11/12/2008
|
-0.30 / -1.75%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.80
|
3.00
|
874,880
|
|
|
11/11/2008
|
-0.90 / -5.00%
|
17.40
|
18.00
|
17.10
|
17.10
|
17.10
|
3.05
|
352,810
|
|
|
11/10/2008
|
-0.60 / -3.23%
|
18.30
|
18.90
|
17.90
|
18.00
|
18.00
|
3.21
|
586,060
|
|
|
11/7/2008
|
-0.90 / -4.62%
|
18.60
|
19.20
|
18.60
|
18.60
|
18.60
|
3.32
|
605,240
|
|
|
11/6/2008
|
0.00 / 0.00%
|
19.10
|
20.40
|
18.90
|
19.50
|
19.50
|
3.48
|
1,599,020
|
|
|
11/5/2008
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3.48
|
124,120
|
|
|
11/4/2008
|
+0.80 / +4.49%
|
17.80
|
18.60
|
17.50
|
18.60
|
18.60
|
3.32
|
575,650
|
|
|
11/3/2008
|
+0.70 / +4.09%
|
17.20
|
17.90
|
16.70
|
17.80
|
17.80
|
3.18
|
930,230
|
|
|
10/31/2008
|
+0.80 / +4.91%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.10
|
3.05
|
657,520
|
|
|
10/30/2008
|
+0.70 / +4.49%
|
15.50
|
16.30
|
15.30
|
16.30
|
16.30
|
2.91
|
754,500
|
|
|
10/29/2008
|
+0.70 / +4.70%
|
15.60
|
15.60
|
14.80
|
15.60
|
15.60
|
2.78
|
893,820
|
|
|
10/28/2008
|
-0.70 / -4.49%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.66
|
389,610
|
|
|
10/27/2008
|
-0.80 / -4.88%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.78
|
102,920
|
|
|
10/24/2008
|
-0.80 / -4.65%
|
16.50
|
16.90
|
16.40
|
16.40
|
16.40
|
2.93
|
371,900
|
|
|
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
|
|
|