|
Closing price on 3/25/2009
|
|
| Open |
14.40 |
| High |
15.20 |
| Low |
14.20 |
| Volume |
1,095,680 |
| Split-adjusted Price |
2.66 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2009
|
+0.40 / +2.76%
|
14.40
|
15.20
|
14.20
|
14.90
|
14.90
|
2.66
|
1,095,680
|
|
|
3/24/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.50
|
2.59
|
1,164,990
|
|
|
3/23/2009
|
-0.70 / -4.79%
|
14.50
|
14.60
|
13.90
|
13.90
|
13.90
|
2.48
|
686,880
|
|
|
3/20/2009
|
0.00 / 0.00%
|
14.40
|
15.20
|
14.40
|
14.60
|
14.60
|
2.61
|
777,450
|
|
|
3/19/2009
|
-0.30 / -2.01%
|
14.90
|
15.60
|
14.50
|
14.60
|
14.60
|
2.61
|
2,055,090
|
|
|
3/18/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
2.66
|
1,603,590
|
|
|
3/17/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
2.53
|
594,560
|
|
|
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
|
|
|