|
|
Closing price on 4/27/2009
|
|
| Open |
19.80 |
| High |
21.00 |
| Low |
19.60 |
| Volume |
2,841,570 |
| Split-adjusted Price |
3.50 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2009
|
-1.00 / -4.85%
|
19.80
|
21.00
|
19.60
|
19.60
|
19.60
|
3.50
|
2,841,570
|
|
|
4/24/2009
|
-1.00 / -4.63%
|
21.00
|
21.50
|
20.60
|
20.60
|
20.60
|
3.68
|
1,268,750
|
|
|
4/23/2009
|
-1.10 / -4.85%
|
23.50
|
23.70
|
21.60
|
21.60
|
21.60
|
3.85
|
1,520,330
|
|
|
4/22/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
21.50
|
22.70
|
22.70
|
4.05
|
2,143,720
|
|
|
4/21/2009
|
-1.10 / -4.82%
|
21.70
|
22.50
|
21.70
|
21.70
|
21.70
|
3.87
|
3,658,990
|
|
|
4/20/2009
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.07
|
377,420
|
|
|
4/17/2009
|
+0.10 / +0.42%
|
25.00
|
25.00
|
22.80
|
24.00
|
24.00
|
4.28
|
6,739,430
|
|
|
4/16/2009
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.26
|
253,090
|
|
|
4/15/2009
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.07
|
468,940
|
|
|
4/14/2009
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.89
|
131,200
|
|
|
4/13/2009
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
3.71
|
33,880
|
|
|
4/10/2009
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.55
|
187,060
|
|
|
4/9/2009
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.80
|
19.00
|
19.00
|
3.39
|
2,184,060
|
|
|
4/8/2009
|
+0.80 / +4.62%
|
17.70
|
18.10
|
17.60
|
18.10
|
18.10
|
3.23
|
3,835,240
|
|
|
4/7/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
16.80
|
17.30
|
17.30
|
3.09
|
1,466,900
|
|
|
4/3/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.94
|
759,790
|
|
|
4/2/2009
|
+0.70 / +4.64%
|
15.50
|
15.80
|
15.10
|
15.80
|
15.80
|
2.82
|
1,811,530
|
|
|
4/1/2009
|
+0.70 / +4.86%
|
14.90
|
15.10
|
14.60
|
15.10
|
15.10
|
2.69
|
803,990
|
|
|
3/31/2009
|
-0.40 / -2.70%
|
14.50
|
14.80
|
14.20
|
14.40
|
14.40
|
2.57
|
819,520
|
|
|
3/30/2009
|
-0.40 / -2.63%
|
14.80
|
15.10
|
14.60
|
14.80
|
14.80
|
2.64
|
910,420
|
|
|
3/27/2009
|
-0.20 / -1.30%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.20
|
2.71
|
1,669,350
|
|
|
3/26/2009
|
+0.50 / +3.36%
|
15.00
|
15.50
|
14.90
|
15.40
|
15.40
|
2.75
|
1,269,620
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|