|
Closing price on 3/16/2009
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.40 |
| Volume |
628,640 |
| Split-adjusted Price |
2.43 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2009
|
+0.60 / +4.62%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.60
|
2.43
|
628,640
|
|
|
3/13/2009
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.00
|
2.32
|
378,100
|
|
|
3/12/2009
|
-0.30 / -2.26%
|
12.90
|
13.30
|
12.80
|
13.00
|
13.00
|
2.32
|
486,860
|
|
|
3/11/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
12.90
|
13.30
|
13.30
|
2.37
|
953,360
|
|
|
3/10/2009
|
+0.30 / +2.42%
|
12.30
|
12.90
|
12.30
|
12.70
|
12.70
|
2.27
|
436,340
|
|
|
3/9/2009
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.40
|
2.21
|
174,910
|
|
|
3/6/2009
|
-0.10 / -0.79%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.50
|
2.23
|
196,540
|
|
|
3/5/2009
|
+0.30 / +2.44%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
2.25
|
290,840
|
|
|
3/4/2009
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
2.19
|
229,680
|
|
|
3/3/2009
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.20
|
2.18
|
388,180
|
|
|
3/2/2009
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
2.18
|
260,470
|
|
|
2/27/2009
|
-0.40 / -3.20%
|
12.30
|
12.70
|
12.10
|
12.10
|
12.10
|
2.16
|
216,030
|
|
|
2/26/2009
|
+0.10 / +0.81%
|
12.20
|
12.50
|
11.90
|
12.50
|
12.50
|
2.23
|
504,560
|
|
|
2/25/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
2.21
|
618,820
|
|
|
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
|
|
|