|
Closing price on 12/4/2012
|
|
| Open |
6.30 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
1,377,860 |
| Split-adjusted Price |
2.68 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2012
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
2.60
|
403,890
|
|
|
11/20/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.68
|
1,090,250
|
|
|
11/19/2012
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.68
|
1,125,440
|
|
|
11/16/2012
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
2.64
|
1,912,180
|
|
|
11/15/2012
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
2.52
|
350,470
|
|
|
11/14/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.60
|
323,180
|
|
|
11/13/2012
|
-0.10 / -1.56%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.30
|
2.60
|
1,319,570
|
|
|
11/12/2012
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
2.64
|
1,734,810
|
|
|
11/9/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
2.56
|
230,190
|
|
|
11/8/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
2.56
|
227,430
|
|
|
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
|
|
|