|
|
Closing price on 9/4/2008
|
|
| Open |
35.80 |
| High |
36.20 |
| Low |
34.50 |
| Volume |
2,336,130 |
| Split-adjusted Price |
6.46 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2008
|
+1.70 / +4.93%
|
35.80
|
36.20
|
34.50
|
36.20
|
36.20
|
6.46
|
2,336,130
|
|
|
9/3/2008
|
+1.60 / +4.86%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
6.16
|
284,900
|
|
|
8/29/2008
|
0.00 / 0.00%
|
31.30
|
32.90
|
31.30
|
32.90
|
32.90
|
5.87
|
1,864,860
|
|
|
8/28/2008
|
-1.70 / -4.91%
|
36.30
|
36.30
|
32.90
|
32.90
|
32.90
|
5.87
|
2,993,750
|
|
|
8/27/2008
|
+1.60 / +4.85%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
6.17
|
365,620
|
|
|
8/26/2008
|
+1.50 / +4.76%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
5.89
|
343,490
|
|
|
8/25/2008
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
5.62
|
211,900
|
|
|
8/22/2008
|
+1.40 / +4.90%
|
30.00
|
30.00
|
29.40
|
30.00
|
30.00
|
5.35
|
1,404,220
|
|
|
8/21/2008
|
+1.30 / +4.76%
|
27.40
|
28.60
|
26.90
|
28.60
|
28.60
|
5.10
|
1,399,240
|
|
|
8/20/2008
|
+1.30 / +5.00%
|
25.50
|
27.30
|
25.30
|
27.30
|
27.30
|
4.87
|
1,615,140
|
|
|
8/19/2008
|
+1.20 / +4.84%
|
26.00
|
26.00
|
25.10
|
26.00
|
26.00
|
4.64
|
1,954,850
|
|
|
8/18/2008
|
+1.10 / +4.64%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
4.43
|
214,250
|
|
|
8/15/2008
|
+0.60 / +2.60%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.23
|
549,550
|
|
|
8/14/2008
|
+0.60 / +2.67%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
4.12
|
289,060
|
|
|
8/13/2008
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.50
|
4.02
|
1,414,960
|
|
|
8/12/2008
|
+0.60 / +2.82%
|
21.90
|
21.90
|
21.60
|
21.90
|
21.90
|
3.91
|
1,165,960
|
|
|
8/11/2008
|
+0.60 / +2.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.80
|
454,770
|
|
|
8/8/2008
|
+0.60 / +2.99%
|
20.70
|
20.70
|
20.40
|
20.70
|
20.70
|
3.69
|
663,920
|
|
|
8/7/2008
|
+0.50 / +2.55%
|
20.10
|
20.10
|
19.90
|
20.10
|
20.10
|
3.59
|
832,610
|
|
|
8/6/2008
|
+0.50 / +2.62%
|
18.60
|
19.60
|
18.60
|
19.60
|
19.60
|
3.50
|
832,650
|
|
|
8/5/2008
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.41
|
49,210
|
|
|
8/4/2008
|
-0.60 / -2.97%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.50
|
49,060
|
|
|
8/1/2008
|
-0.60 / -2.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.60
|
298,130
|
|
|
7/31/2008
|
-0.60 / -2.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
3.71
|
202,610
|
|
|
7/30/2008
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.82
|
386,310
|
|
|
7/29/2008
|
-0.60 / -2.65%
|
22.00
|
23.10
|
22.00
|
22.00
|
22.00
|
3.93
|
1,158,140
|
|
|
7/28/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
4.03
|
64,430
|
|
|
7/25/2008
|
-0.70 / -2.93%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
4.14
|
9,790
|
|
|
7/24/2008
|
-0.70 / -2.85%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.26
|
11,600
|
|
|
7/23/2008
|
-0.70 / -2.77%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
4.39
|
7,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|