|
Closing price on 6/3/2008
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
25.00 |
| Volume |
15,400 |
| Split-adjusted Price |
4.46 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2008
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.46
|
15,400
|
|
|
6/2/2008
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
4.55
|
10,610
|
|
|
5/30/2008
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.64
|
43,710
|
|
|
5/26/2008
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
4.73
|
1,960
|
|
|
5/23/2008
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.82
|
17,150
|
|
|
5/22/2008
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
4.91
|
1,880
|
|
|
5/21/2008
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.00
|
41,730
|
|
|
5/20/2008
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
5.09
|
1,790
|
|
|
5/19/2008
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.17
|
17,810
|
|
|
5/16/2008
|
-0.60 / -1.99%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
5.26
|
84,890
|
|
|
5/15/2008
|
-0.60 / -1.95%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
5.37
|
2,530
|
|
|
5/14/2008
|
-0.60 / -1.92%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
5.48
|
1,120
|
|
|
5/13/2008
|
-0.60 / -1.88%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
5.59
|
11,250
|
|
|
5/12/2008
|
-0.60 / -1.85%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
5.69
|
6,260
|
|
|
5/9/2008
|
-0.60 / -1.81%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
5.80
|
5,920
|
|
|
5/8/2008
|
-0.60 / -1.78%
|
33.70
|
33.70
|
33.10
|
33.10
|
33.10
|
5.91
|
9,050
|
|
|
5/7/2008
|
-0.60 / -1.75%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
6.01
|
24,990
|
|
|
5/6/2008
|
-0.70 / -2.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
6.12
|
9,780
|
|
|
5/5/2008
|
-0.70 / -1.96%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
6.25
|
19,610
|
|
|
4/29/2008
|
-0.70 / -1.92%
|
37.10
|
37.10
|
35.70
|
35.70
|
35.70
|
6.37
|
73,800
|
|
|
4/28/2008
|
0.00 / 0.00%
|
35.70
|
36.80
|
35.70
|
36.40
|
36.40
|
6.50
|
75,160
|
|
|
4/25/2008
|
-0.70 / -1.89%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
6.50
|
17,100
|
|
|
4/24/2008
|
-0.70 / -1.85%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
6.62
|
21,090
|
|
|
4/23/2008
|
-0.70 / -1.82%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
6.75
|
20,700
|
|
|
4/22/2008
|
-0.70 / -1.79%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
6.87
|
5,250
|
|
|
4/21/2008
|
-0.80 / -2.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
7.00
|
15,600
|
|
|
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
|
|
|