|
|
Closing price on 11/7/2012
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
844,440 |
| Split-adjusted Price |
2.56 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2012
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
2.56
|
844,440
|
|
|
11/6/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
2.48
|
726,750
|
|
|
11/5/2012
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
2.48
|
1,293,070
|
|
|
11/2/2012
|
-0.30 / -4.69%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
2.52
|
3,065,210
|
|
|
11/1/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
2.64
|
501,360
|
|
|
10/31/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.64
|
567,260
|
|
|
10/30/2012
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
2.64
|
530,510
|
|
|
10/29/2012
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.68
|
506,680
|
|
|
10/26/2012
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
2.72
|
640,000
|
|
|
10/25/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
2.64
|
845,780
|
|
|
10/24/2012
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
2.68
|
1,136,080
|
|
|
10/23/2012
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
2.64
|
664,740
|
|
|
10/22/2012
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.68
|
2,357,620
|
|
|
10/19/2012
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.80
|
2.81
|
2,131,960
|
|
|
10/18/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
2.89
|
779,120
|
|
|
10/17/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
2.89
|
2,268,420
|
|
|
10/16/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.89
|
1,907,240
|
|
|
10/15/2012
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
2.77
|
969,710
|
|
|
10/12/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
2.81
|
1,313,080
|
|
|
10/11/2012
|
-0.20 / -2.86%
|
7.00
|
7.20
|
6.80
|
6.80
|
6.80
|
2.81
|
1,812,950
|
|
|
10/10/2012
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.70
|
7.00
|
7.00
|
2.89
|
1,345,810
|
|
|
10/9/2012
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
2.85
|
2,026,400
|
|
|
10/8/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.77
|
2,071,840
|
|
|
10/5/2012
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
2.64
|
555,760
|
|
|
10/4/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
2.60
|
351,420
|
|
|
10/3/2012
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
2.64
|
806,850
|
|
|
10/2/2012
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
2.56
|
749,060
|
|
|
10/1/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
2.60
|
963,360
|
|
|
9/28/2012
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.68
|
754,830
|
|
|
9/27/2012
|
+0.10 / +1.54%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
2.72
|
1,940,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|