|
Closing price on 4/18/2008
|
|
| Open |
40.00 |
| High |
40.10 |
| Low |
40.00 |
| Volume |
33,650 |
| Split-adjusted Price |
7.14 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2008
|
-0.80 / -1.96%
|
40.00
|
40.10
|
40.00
|
40.00
|
40.00
|
7.14
|
33,650
|
|
|
4/17/2008
|
+0.40 / +0.99%
|
39.60
|
41.20
|
39.60
|
40.80
|
40.80
|
7.28
|
99,170
|
|
|
4/16/2008
|
-0.80 / -1.94%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
7.21
|
73,980
|
|
|
4/11/2008
|
+0.30 / +0.73%
|
40.10
|
41.20
|
40.10
|
41.20
|
41.20
|
7.35
|
147,460
|
|
|
4/10/2008
|
+0.30 / +0.74%
|
39.80
|
40.90
|
39.80
|
40.90
|
40.90
|
7.30
|
172,100
|
|
|
4/9/2008
|
+0.20 / +0.50%
|
41.00
|
41.00
|
40.00
|
40.60
|
40.60
|
7.24
|
147,220
|
|
|
4/8/2008
|
+0.70 / +1.76%
|
40.40
|
40.40
|
39.00
|
40.40
|
40.40
|
7.21
|
289,070
|
|
|
4/7/2008
|
+0.70 / +1.79%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
7.08
|
5,530
|
|
|
4/4/2008
|
-1.40 / -3.47%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
6.96
|
1,600
|
|
|
4/3/2008
|
+0.40 / +1.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
6.91
|
1,360
|
|
|
4/2/2008
|
+0.30 / +0.76%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
6.84
|
300
|
|
|
4/1/2008
|
+0.30 / +0.76%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
6.79
|
170
|
|
|
3/31/2008
|
+0.30 / +0.77%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
6.74
|
4,030
|
|
|
3/28/2008
|
+0.30 / +0.77%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
6.68
|
10,050
|
|
|
3/27/2008
|
+0.30 / +0.78%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
6.63
|
211,180
|
|
|
3/26/2008
|
-0.40 / -1.03%
|
37.30
|
40.00
|
37.00
|
38.50
|
38.50
|
6.58
|
255,230
|
|
|
3/25/2008
|
-2.00 / -4.89%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
6.65
|
69,390
|
|
|
3/24/2008
|
-2.10 / -4.88%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
6.99
|
81,420
|
|
|
3/21/2008
|
-2.20 / -4.87%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
7.35
|
98,460
|
|
|
3/20/2008
|
-2.30 / -4.84%
|
45.30
|
46.50
|
45.20
|
45.20
|
45.20
|
7.73
|
181,470
|
|
|
3/19/2008
|
-2.40 / -4.81%
|
47.50
|
49.00
|
47.50
|
47.50
|
47.50
|
8.12
|
159,570
|
|
|
3/18/2008
|
-2.60 / -4.95%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
8.53
|
40,090
|
|
|
3/17/2008
|
-2.50 / -4.55%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
8.97
|
71,580
|
|
|
3/14/2008
|
0.00 / 0.00%
|
53.50
|
55.00
|
53.50
|
55.00
|
55.00
|
9.40
|
95,500
|
|
|
3/13/2008
|
-0.50 / -0.90%
|
55.00
|
55.50
|
54.50
|
55.00
|
55.00
|
9.40
|
48,530
|
|
|
3/12/2008
|
-1.00 / -1.77%
|
55.00
|
57.00
|
55.00
|
55.50
|
55.50
|
9.49
|
183,450
|
|
|
3/11/2008
|
-2.50 / -4.24%
|
56.50
|
58.00
|
56.50
|
56.50
|
56.50
|
9.66
|
118,410
|
|
|
3/10/2008
|
0.00 / 0.00%
|
61.50
|
61.50
|
59.00
|
59.00
|
59.00
|
10.09
|
517,740
|
|
|
3/7/2008
|
+2.50 / +4.42%
|
59.00
|
59.00
|
58.00
|
59.00
|
59.00
|
10.09
|
306,810
|
|
|
3/6/2008
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.00
|
56.50
|
56.50
|
9.66
|
222,040
|
|
|