|
|
Closing price on 12/27/2013
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
1,685,820 |
| Split-adjusted Price |
3.51 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2013
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.50
|
3.51
|
1,685,820
|
|
|
12/26/2013
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
3.59
|
861,040
|
|
|
12/25/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.55
|
1,778,400
|
|
|
12/24/2013
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.55
|
1,529,720
|
|
|
12/23/2013
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
3.63
|
1,560,710
|
|
|
12/20/2013
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
3.55
|
2,726,790
|
|
|
12/19/2013
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
3.51
|
3,110,490
|
|
|
12/18/2013
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.43
|
614,680
|
|
|
12/17/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.47
|
900,230
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|