|
Closing price on 6/12/2008
|
|
| Open |
22.10 |
| High |
22.90 |
| Low |
22.10 |
| Volume |
228,870 |
| Split-adjusted Price |
3.72 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2008
|
-0.40 / -1.78%
|
22.10
|
22.90
|
22.10
|
22.10
|
22.10
|
3.72
|
228,870
|
|
|
6/11/2008
|
-0.40 / -1.75%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
3.79
|
181,470
|
|
|
6/10/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.86
|
3,820
|
|
|
6/9/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3.92
|
14,840
|
|
|
6/6/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.99
|
28,650
|
|
|
6/5/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
4.06
|
1,400
|
|
|
6/4/2008
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
4.12
|
8,310
|
|
|
6/3/2008
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.21
|
15,400
|
|
|
6/2/2008
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
4.29
|
10,610
|
|
|
5/30/2008
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.38
|
43,710
|
|
|
5/26/2008
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
4.46
|
1,960
|
|
|
5/23/2008
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.55
|
17,150
|
|
|
5/22/2008
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
4.63
|
1,880
|
|
|
5/21/2008
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.71
|
41,730
|
|
|
5/20/2008
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
4.80
|
1,790
|
|
|
5/19/2008
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
4.88
|
17,810
|
|
|
5/16/2008
|
-0.60 / -1.99%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4.97
|
84,890
|
|
|
5/15/2008
|
-0.60 / -1.95%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
5.07
|
2,530
|
|
|
5/14/2008
|
-0.60 / -1.92%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
5.17
|
1,120
|
|
|
5/13/2008
|
-0.60 / -1.88%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
5.27
|
11,250
|
|
|
5/12/2008
|
-0.60 / -1.85%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
5.37
|
6,260
|
|
|
5/9/2008
|
-0.60 / -1.81%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
5.47
|
5,920
|
|
|
5/8/2008
|
-0.60 / -1.78%
|
33.70
|
33.70
|
33.10
|
33.10
|
33.10
|
5.57
|
9,050
|
|
|
5/7/2008
|
-0.60 / -1.75%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
5.67
|
24,990
|
|
|
5/6/2008
|
-0.70 / -2.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
5.77
|
9,780
|
|
|
5/5/2008
|
-0.70 / -1.96%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
5.89
|
19,610
|
|
|
4/29/2008
|
-0.70 / -1.92%
|
37.10
|
37.10
|
35.70
|
35.70
|
35.70
|
6.01
|
73,800
|
|
|
4/28/2008
|
0.00 / 0.00%
|
35.70
|
36.80
|
35.70
|
36.40
|
36.40
|
6.13
|
75,160
|
|
|
4/25/2008
|
-0.70 / -1.89%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
6.13
|
17,100
|
|
|
4/24/2008
|
-0.70 / -1.85%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
6.25
|
21,090
|
|
|