|
|
Closing price on 12/16/2013
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
864,130 |
| Split-adjusted Price |
3.43 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/2/2013
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
3.22
|
622,550
|
|
|
11/29/2013
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
3.26
|
1,210,550
|
|
|
11/28/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
3.30
|
724,570
|
|
|
11/27/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
3.30
|
877,670
|
|
|
11/26/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.30
|
952,350
|
|
|
11/25/2013
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
3.30
|
970,100
|
|
|
11/22/2013
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
3.34
|
1,503,830
|
|
|
11/21/2013
|
-0.10 / -1.23%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.00
|
3.30
|
3,771,540
|
|
|
11/20/2013
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
3.34
|
1,402,770
|
|
|
11/19/2013
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
3.30
|
1,554,450
|
|
|
11/18/2013
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
3.34
|
2,794,380
|
|
|
11/15/2013
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
3.30
|
1,050,940
|
|
|
11/14/2013
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
3.26
|
1,090,740
|
|
|
11/13/2013
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
3.22
|
770,750
|
|
|
11/12/2013
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.90
|
3.26
|
2,189,730
|
|
|
11/11/2013
|
+0.50 / +6.58%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
3.34
|
3,785,360
|
|
|
11/8/2013
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
3.14
|
1,195,930
|
|
|
11/7/2013
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.60
|
3.14
|
1,694,530
|
|
|
11/6/2013
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
3.14
|
783,110
|
|
|
11/5/2013
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
3.18
|
2,580,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|