|
|
Closing price on 5/12/2009
|
|
| Open |
26.40 |
| High |
27.70 |
| Low |
25.40 |
| Volume |
2,433,270 |
| Split-adjusted Price |
4.94 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2009
|
+1.30 / +4.92%
|
26.40
|
27.70
|
25.40
|
27.70
|
27.70
|
4.94
|
2,433,270
|
|
|
5/11/2009
|
+0.40 / +1.54%
|
26.00
|
27.30
|
25.50
|
26.40
|
26.40
|
4.71
|
2,059,280
|
|
|
5/8/2009
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.50
|
26.00
|
26.00
|
4.64
|
2,928,210
|
|
|
5/7/2009
|
+1.20 / +4.86%
|
24.80
|
25.90
|
24.80
|
25.90
|
25.90
|
4.62
|
731,350
|
|
|
5/6/2009
|
+1.10 / +4.66%
|
24.60
|
24.70
|
23.50
|
24.70
|
24.61
|
4.41
|
4,158,110
|
|
|
5/5/2009
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.21
|
786,080
|
|
|
5/4/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.02
|
44,300
|
|
|
4/29/2009
|
+1.00 / +4.88%
|
21.00
|
21.50
|
20.60
|
21.50
|
21.50
|
3.84
|
1,005,500
|
|
|
4/28/2009
|
+0.90 / +4.59%
|
19.60
|
20.50
|
19.60
|
20.50
|
20.50
|
3.66
|
2,204,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|