|
|
Closing price on 1/14/2014
|
|
| Open |
8.80 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
6,969,450 |
| Split-adjusted Price |
3.72 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2014
|
+0.30 / +3.45%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.00
|
3.72
|
6,969,450
|
|
|
1/13/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
3.59
|
1,728,780
|
|
|
1/10/2014
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
3.59
|
2,146,370
|
|
|
1/9/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
3.55
|
841,080
|
|
|
1/8/2014
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
3.55
|
1,681,960
|
|
|
1/7/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
3.51
|
812,180
|
|
|
1/6/2014
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
3.51
|
573,780
|
|
|
1/3/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.47
|
550,900
|
|
|
1/2/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
3.47
|
1,145,910
|
|
|
12/31/2013
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
3.47
|
1,069,630
|
|
|
12/30/2013
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
3.39
|
1,492,140
|
|
|
12/27/2013
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.50
|
3.51
|
1,685,820
|
|
|
12/26/2013
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
3.59
|
861,040
|
|
|
12/25/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.55
|
1,778,400
|
|
|
12/24/2013
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.55
|
1,529,720
|
|
|
12/23/2013
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
3.63
|
1,560,710
|
|
|
12/20/2013
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
3.55
|
2,726,790
|
|
|
12/19/2013
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
3.51
|
3,110,490
|
|
|
12/18/2013
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.43
|
614,680
|
|
|
12/17/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.47
|
900,230
|
|
|
12/16/2013
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
3.43
|
864,130
|
|
|
12/13/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
3.47
|
791,060
|
|
|
12/12/2013
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
3.43
|
1,142,510
|
|
|
12/11/2013
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.20
|
3.39
|
3,163,400
|
|
|
12/10/2013
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
3.39
|
2,004,630
|
|
|
12/9/2013
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
3.39
|
1,436,220
|
|
|
12/6/2013
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
3.47
|
1,261,330
|
|
|
12/5/2013
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
3.51
|
6,076,920
|
|
|
12/4/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
3.30
|
1,598,070
|
|
|
12/3/2013
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.80
|
8.00
|
8.00
|
3.30
|
1,881,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|