|
Closing price on 12/12/2008
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
280,900 |
| Split-adjusted Price |
2.57 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2008
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
2.82
|
258,870
|
|
|
11/21/2008
|
-0.20 / -1.26%
|
15.40
|
16.00
|
15.40
|
15.70
|
15.70
|
2.80
|
354,630
|
|
|
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
|
|
|