|
Closing price on 4/27/2011
|
|
| Open |
13.60 |
| High |
13.90 |
| Low |
13.30 |
| Volume |
458,900 |
| Split-adjusted Price |
2.77 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2011
|
-0.20 / -1.47%
|
13.60
|
13.90
|
13.30
|
13.40
|
13.40
|
2.77
|
458,900
|
|
|
4/26/2011
|
-0.50 / -3.55%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.60
|
2.81
|
192,410
|
|
|
4/25/2011
|
+0.50 / +3.68%
|
13.70
|
14.20
|
13.70
|
14.10
|
14.10
|
2.91
|
212,380
|
|
|
4/22/2011
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
2.81
|
165,680
|
|
|
4/21/2011
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
2.85
|
99,880
|
|
|
4/20/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.90
|
2.87
|
101,150
|
|
|
4/19/2011
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.90
|
2.87
|
175,650
|
|
|
4/18/2011
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
2.87
|
508,710
|
|
|
4/15/2011
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.40
|
2.97
|
344,590
|
|
|
4/14/2011
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.50
|
2.99
|
185,760
|
|
|
4/13/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
3.05
|
592,830
|
|
|
4/8/2011
|
+0.70 / +4.96%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
3.05
|
406,510
|
|
|
4/7/2011
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
2.91
|
280,690
|
|
|
4/6/2011
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
2.93
|
236,640
|
|
|
4/5/2011
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
2.87
|
264,100
|
|
|
4/4/2011
|
-0.10 / -0.71%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
2.89
|
136,440
|
|
|
4/1/2011
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.10
|
2.91
|
137,790
|
|
|
3/31/2011
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
2.93
|
123,580
|
|
|
3/30/2011
|
-0.30 / -2.07%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
2.93
|
164,330
|
|
|
3/29/2011
|
-0.30 / -2.03%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.50
|
2.99
|
300,380
|
|
|
3/28/2011
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
2.95
|
166,070
|
|
|
3/25/2011
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
2.95
|
214,970
|
|
|
3/24/2011
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.90
|
2.97
|
127,440
|
|
|
3/23/2011
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
3.01
|
164,620
|
|
|
3/22/2011
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
2.99
|
190,600
|
|
|
3/21/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
3.03
|
192,260
|
|
|
3/18/2011
|
+0.10 / +0.66%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.20
|
3.03
|
342,130
|
|
|
3/17/2011
|
+0.10 / +0.67%
|
15.10
|
15.40
|
15.00
|
15.10
|
15.10
|
3.01
|
123,050
|
|
|
3/16/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
2.99
|
216,270
|
|
|
3/15/2011
|
+0.30 / +2.04%
|
14.40
|
15.20
|
14.40
|
15.00
|
15.00
|
2.99
|
217,090
|
|
|