|
Closing price on 3/3/2011
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
97,810 |
| Split-adjusted Price |
2.99 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2011
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.00
|
2.99
|
97,810
|
|
|
3/2/2011
|
-0.70 / -4.40%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.20
|
3.03
|
269,860
|
|
|
3/1/2011
|
+0.20 / +1.27%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.90
|
3.17
|
217,140
|
|
|
2/28/2011
|
-0.40 / -2.48%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
3.13
|
224,430
|
|
|
2/25/2011
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.80
|
16.10
|
16.10
|
3.21
|
124,060
|
|
|
2/24/2011
|
-0.40 / -2.45%
|
15.80
|
16.50
|
15.50
|
15.90
|
15.90
|
3.17
|
304,710
|
|
|
2/23/2011
|
+0.40 / +2.52%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.30
|
3.25
|
258,110
|
|
|
2/22/2011
|
-0.30 / -1.85%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
3.17
|
381,530
|
|
|
2/21/2011
|
-0.80 / -4.71%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
3.23
|
474,620
|
|
|
2/18/2011
|
-0.30 / -1.73%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.00
|
3.39
|
259,080
|
|
|
2/17/2011
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.30
|
3.45
|
231,990
|
|
|
2/16/2011
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
3.53
|
157,270
|
|
|
2/15/2011
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.00
|
3.59
|
189,300
|
|
|
2/14/2011
|
-0.10 / -0.55%
|
18.10
|
18.40
|
18.00
|
18.20
|
18.20
|
3.63
|
165,000
|
|
|
2/11/2011
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.10
|
18.30
|
18.30
|
3.65
|
155,510
|
|
|
2/10/2011
|
-0.20 / -1.08%
|
18.40
|
18.60
|
18.30
|
18.30
|
18.30
|
3.65
|
175,440
|
|
|
2/9/2011
|
-0.40 / -2.12%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.50
|
3.69
|
173,680
|
|
|
2/8/2011
|
+0.40 / +2.16%
|
18.80
|
19.00
|
18.70
|
18.90
|
18.90
|
3.77
|
165,700
|
|
|
1/28/2011
|
-0.30 / -1.60%
|
18.80
|
18.90
|
18.50
|
18.50
|
18.50
|
3.69
|
277,470
|
|
|
1/27/2011
|
+0.20 / +1.08%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.80
|
3.75
|
140,590
|
|
|
1/26/2011
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.60
|
3.71
|
72,630
|
|
|
1/25/2011
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.50
|
18.50
|
18.50
|
3.69
|
175,750
|
|
|
1/24/2011
|
-0.10 / -0.53%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.60
|
3.71
|
337,020
|
|
|
1/21/2011
|
+0.40 / +2.19%
|
18.40
|
18.80
|
18.30
|
18.70
|
18.70
|
3.73
|
414,130
|
|
|
1/20/2011
|
-0.20 / -1.08%
|
18.40
|
18.70
|
18.20
|
18.30
|
18.30
|
3.65
|
287,340
|
|
|
1/19/2011
|
-0.10 / -0.54%
|
18.60
|
18.90
|
18.30
|
18.50
|
18.50
|
3.69
|
218,360
|
|
|
1/18/2011
|
-0.20 / -1.06%
|
18.60
|
19.00
|
18.60
|
18.60
|
18.60
|
3.71
|
295,380
|
|
|
1/17/2011
|
-0.20 / -1.05%
|
19.00
|
19.30
|
18.70
|
18.80
|
18.80
|
3.75
|
203,010
|
|
|
1/14/2011
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.80
|
19.00
|
19.00
|
3.79
|
1,342,810
|
|
|
1/13/2011
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.30
|
18.10
|
18.10
|
3.61
|
359,810
|
|
|