Closing price on 1/20/2012
|
|
Open |
4.80 |
High |
4.80 |
Low |
4.60 |
Volume |
330,000 |
Split-adjusted Price |
1.98 |
|
|
SAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2012
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
1.98
|
330,000
|
|
1/19/2012
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
1.94
|
366,290
|
|
1/18/2012
|
+0.10 / +2.27%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.50
|
1.86
|
83,220
|
|
1/17/2012
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
1.82
|
181,730
|
|
1/16/2012
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
1.90
|
228,660
|
|
1/13/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.82
|
218,270
|
|
1/12/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
1.82
|
168,320
|
|
1/11/2012
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
1.82
|
152,240
|
|
1/10/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
1.86
|
374,840
|
|
1/9/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
1.78
|
352,250
|
|
1/6/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
1.73
|
463,600
|
|
1/5/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
1.78
|
119,800
|
|
1/4/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
1.78
|
205,660
|
|
1/3/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.30
|
1.78
|
158,440
|
|
12/30/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
1.78
|
244,390
|
|
12/29/2011
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
1.78
|
240,400
|
|
12/28/2011
|
+0.20 / +4.65%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.50
|
1.86
|
747,900
|
|
12/27/2011
|
-0.20 / -4.44%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.30
|
1.78
|
313,310
|
|
12/26/2011
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
1.86
|
851,230
|
|
12/23/2011
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.50
|
1.86
|
719,700
|
|
12/22/2011
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
1.82
|
1,752,510
|
|
12/21/2011
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
1.90
|
2,107,220
|
|
12/20/2011
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
1.98
|
5,781,670
|
|
12/19/2011
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
2.06
|
282,910
|
|
12/16/2011
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
2.11
|
1,005,810
|
|
12/15/2011
|
-0.20 / -3.92%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
2.02
|
605,130
|
|
12/14/2011
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
2.11
|
346,380
|
|
12/13/2011
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
2.11
|
176,970
|
|
12/12/2011
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
2.15
|
794,270
|
|
12/9/2011
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
2.19
|
292,710
|
|
|