|
Closing price on 10/8/2013
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
1,032,750 |
| Split-adjusted Price |
3.10 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
3.10
|
1,032,750
|
|
|
10/7/2013
|
+0.30 / +4.17%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.50
|
3.10
|
2,538,460
|
|
|
10/4/2013
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
2.97
|
1,063,990
|
|
|
10/3/2013
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
2.93
|
1,521,430
|
|
|
10/2/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
3.01
|
979,280
|
|
|
10/1/2013
|
+0.10 / +1.39%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
3.01
|
1,755,970
|
|
|
9/30/2013
|
+0.40 / +5.88%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.97
|
3,864,890
|
|
|
9/27/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.81
|
665,870
|
|
|
9/26/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.81
|
299,950
|
|
|
9/25/2013
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
2.85
|
701,270
|
|
|
9/24/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
2.72
|
497,570
|
|
|
9/23/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.77
|
411,480
|
|
|
9/20/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.68
|
156,530
|
|
|
9/19/2013
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.72
|
190,770
|
|
|
9/18/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.68
|
295,930
|
|
|
9/17/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
2.68
|
278,030
|
|
|
9/16/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
2.72
|
300,350
|
|
|
9/13/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.68
|
465,000
|
|
|
9/12/2013
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
2.72
|
250,650
|
|
|
9/11/2013
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
2.77
|
425,310
|
|
|
9/10/2013
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.60
|
2.72
|
1,717,600
|
|
|
9/9/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
2.64
|
552,950
|
|
|
9/6/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.72
|
457,540
|
|
|
9/5/2013
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
2.77
|
880,800
|
|
|
9/4/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.72
|
1,185,520
|
|
|
9/3/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.81
|
195,490
|
|
|
8/30/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.85
|
318,720
|
|
|
8/29/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.81
|
326,400
|
|
|
8/28/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.85
|
991,970
|
|
|
8/27/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.89
|
175,950
|
|
|