|
Closing price on 2/24/2009
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
230,830 |
| Split-adjusted Price |
2.12 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2009
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.90
|
2.12
|
230,830
|
|
|
2/23/2009
|
-0.50 / -4.03%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.90
|
2.12
|
422,420
|
|
|
2/20/2009
|
+0.50 / +4.20%
|
12.10
|
12.40
|
11.90
|
12.40
|
12.40
|
2.21
|
620,930
|
|
|
2/19/2009
|
+0.50 / +4.39%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.90
|
2.12
|
617,770
|
|
|
2/18/2009
|
-0.30 / -2.56%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.40
|
2.03
|
479,970
|
|
|
2/17/2009
|
-0.60 / -4.88%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
2.09
|
498,520
|
|
|
2/16/2009
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.30
|
2.19
|
369,270
|
|
|
2/13/2009
|
+0.10 / +0.83%
|
11.50
|
12.30
|
11.50
|
12.20
|
12.20
|
2.18
|
509,090
|
|
|
2/12/2009
|
-0.60 / -4.72%
|
12.50
|
12.70
|
12.10
|
12.10
|
12.10
|
2.16
|
330,680
|
|
|
2/11/2009
|
-0.60 / -4.51%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.70
|
2.27
|
438,340
|
|
|
2/10/2009
|
-0.60 / -4.32%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
2.37
|
456,230
|
|
|
2/9/2009
|
+0.30 / +2.21%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.90
|
2.48
|
144,660
|
|
|
2/6/2009
|
+0.30 / +2.26%
|
13.40
|
13.60
|
13.20
|
13.60
|
13.60
|
2.43
|
218,180
|
|
|
2/5/2009
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.20
|
13.30
|
13.30
|
2.37
|
291,730
|
|
|
2/4/2009
|
+0.20 / +1.49%
|
13.60
|
13.90
|
13.30
|
13.60
|
13.60
|
2.43
|
180,490
|
|
|
2/3/2009
|
-0.50 / -3.60%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.40
|
2.39
|
284,020
|
|
|
2/2/2009
|
-0.60 / -4.14%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
2.48
|
147,800
|
|
|
1/23/2009
|
+0.20 / +1.40%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
2.59
|
102,250
|
|
|
1/22/2009
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.30
|
2.55
|
61,660
|
|
|
1/21/2009
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
2.53
|
117,820
|
|
|
1/20/2009
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
2.55
|
153,860
|
|
|
1/19/2009
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.40
|
2.57
|
115,950
|
|
|
1/16/2009
|
+0.30 / +2.11%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.50
|
2.59
|
150,330
|
|
|
1/15/2009
|
-0.30 / -2.07%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
2.53
|
196,490
|
|
|
1/14/2009
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.30
|
14.50
|
14.50
|
2.59
|
215,260
|
|
|
1/13/2009
|
-0.30 / -2.03%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.50
|
2.59
|
305,940
|
|
|
1/12/2009
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
2.64
|
267,210
|
|
|
1/9/2009
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
2.68
|
225,570
|
|
|
1/8/2009
|
-0.20 / -1.32%
|
15.00
|
15.80
|
14.80
|
15.00
|
15.00
|
2.68
|
643,240
|
|
|
1/7/2009
|
+0.70 / +4.83%
|
15.20
|
15.20
|
14.60
|
15.20
|
15.20
|
2.71
|
617,820
|
|
|