|
Closing price on 2/27/2013
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
2,355,540 |
| Split-adjusted Price |
3.18 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2013
|
-0.20 / -2.53%
|
7.80
|
7.90
|
7.50
|
7.70
|
7.70
|
3.18
|
2,355,540
|
|
|
2/26/2013
|
-0.50 / -5.95%
|
8.30
|
8.40
|
7.90
|
7.90
|
7.90
|
3.26
|
2,480,220
|
|
|
2/25/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
3.47
|
943,450
|
|
|
2/22/2013
|
-0.10 / -1.18%
|
8.70
|
8.80
|
8.10
|
8.40
|
8.40
|
3.47
|
3,622,310
|
|
|
2/21/2013
|
-0.60 / -6.59%
|
9.20
|
9.30
|
8.50
|
8.50
|
8.50
|
3.51
|
4,450,990
|
|
|
2/20/2013
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
3.76
|
2,678,400
|
|
|
2/19/2013
|
-0.10 / -1.09%
|
9.30
|
9.50
|
9.10
|
9.10
|
9.10
|
3.76
|
3,217,020
|
|
|
2/18/2013
|
+0.60 / +6.98%
|
8.70
|
9.20
|
8.60
|
9.20
|
9.20
|
3.80
|
3,870,660
|
|
|
2/8/2013
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
3.55
|
1,996,030
|
|
|
2/7/2013
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
3.51
|
1,937,870
|
|
|
2/6/2013
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
3.43
|
2,069,060
|
|
|
2/5/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
3.34
|
1,233,880
|
|
|
2/4/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
3.34
|
2,060,640
|
|
|
2/1/2013
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.10
|
3.34
|
2,354,290
|
|
|
1/31/2013
|
-0.50 / -5.95%
|
8.20
|
8.30
|
7.90
|
7.90
|
7.90
|
3.26
|
3,278,330
|
|
|
1/30/2013
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
3.47
|
2,389,000
|
|
|
1/29/2013
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.30
|
3.43
|
3,014,060
|
|
|
1/28/2013
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.70
|
8.10
|
8.10
|
3.34
|
8,551,690
|
|
|
1/25/2013
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
3.22
|
1,962,920
|
|
|
1/24/2013
|
+0.20 / +2.74%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.50
|
3.10
|
1,123,080
|
|
|
1/23/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
3.01
|
1,927,820
|
|
|
1/22/2013
|
-0.30 / -3.95%
|
7.60
|
7.70
|
7.30
|
7.30
|
7.30
|
3.01
|
2,204,340
|
|
|
1/21/2013
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.60
|
3.14
|
1,714,510
|
|
|
1/18/2013
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
3.14
|
3,324,110
|
|
|
1/17/2013
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
3.22
|
2,721,410
|
|
|
1/16/2013
|
+0.10 / +1.25%
|
8.10
|
8.40
|
7.90
|
8.10
|
8.10
|
3.34
|
3,410,350
|
|
|
1/15/2013
|
+0.40 / +5.26%
|
7.60
|
8.10
|
7.50
|
8.00
|
8.00
|
3.30
|
4,350,060
|
|
|
1/14/2013
|
-0.10 / -1.30%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
3.14
|
1,924,570
|
|
|
1/11/2013
|
-0.10 / -1.28%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.70
|
3.18
|
2,366,110
|
|
|
1/10/2013
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.40
|
7.80
|
7.80
|
3.22
|
1,855,440
|
|
|
|