|
|
Closing price on 1/4/2013
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
2,587,390 |
| Split-adjusted Price |
3.05 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2013
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.40
|
3.05
|
2,587,390
|
|
|
1/3/2013
|
-0.30 / -3.95%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.30
|
3.01
|
3,610,690
|
|
|
1/2/2013
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.60
|
3.14
|
2,968,240
|
|
|
12/28/2012
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.40
|
3.05
|
2,125,870
|
|
|
12/27/2012
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.20
|
2.97
|
2,962,840
|
|
|
12/26/2012
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.70
|
7.10
|
7.10
|
2.93
|
2,859,720
|
|
|
12/25/2012
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.60
|
6.80
|
6.80
|
2.81
|
2,621,470
|
|
|
12/24/2012
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
2.77
|
826,490
|
|
|
12/21/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.72
|
1,033,030
|
|
|
12/20/2012
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
2.77
|
1,172,620
|
|
|
12/19/2012
|
+0.20 / +3.03%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.81
|
2,052,130
|
|
|
12/18/2012
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
2.72
|
674,980
|
|
|
12/17/2012
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.77
|
724,780
|
|
|
12/14/2012
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
2.72
|
1,196,940
|
|
|
12/13/2012
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.72
|
1,980,510
|
|
|
12/12/2012
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.70
|
2.77
|
1,866,090
|
|
|
12/11/2012
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
2.72
|
2,122,370
|
|
|
12/10/2012
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
2.77
|
1,562,740
|
|
|
12/7/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
2.68
|
867,810
|
|
|
12/6/2012
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
2.68
|
1,146,460
|
|
|
12/5/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
2.72
|
1,116,330
|
|
|
12/4/2012
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
2.68
|
1,377,860
|
|
|
12/3/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.60
|
413,100
|
|
|
11/30/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.60
|
418,050
|
|
|
11/29/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.60
|
482,470
|
|
|
11/28/2012
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
2.56
|
311,670
|
|
|
11/27/2012
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
2.60
|
395,740
|
|
|
11/26/2012
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
2.56
|
460,490
|
|
|
11/23/2012
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
2.60
|
526,930
|
|
|
11/22/2012
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
2.64
|
365,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|