|
Closing price on 3/12/2014
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
2,277,010 |
| Split-adjusted Price |
4.83 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2014
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
4.83
|
2,277,010
|
|
|
3/11/2014
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.90
|
4.91
|
3,416,720
|
|
|
3/10/2014
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
4.91
|
3,489,920
|
|
|
3/7/2014
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
4.87
|
2,423,620
|
|
|
3/6/2014
|
+0.10 / +0.85%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
4.91
|
4,143,750
|
|
|
3/5/2014
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
4.87
|
3,630,010
|
|
|
3/4/2014
|
-0.10 / -0.86%
|
11.40
|
11.70
|
11.10
|
11.50
|
11.50
|
4.75
|
3,833,300
|
|
|
3/3/2014
|
-0.60 / -4.92%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.60
|
4.79
|
4,104,390
|
|
|
2/28/2014
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.70
|
12.20
|
12.20
|
5.04
|
4,840,130
|
|
|
2/27/2014
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.70
|
11.80
|
11.80
|
4.87
|
6,388,190
|
|
|
2/26/2014
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.30
|
11.80
|
11.80
|
4.87
|
6,211,550
|
|
|
2/25/2014
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.40
|
11.70
|
11.70
|
4.83
|
5,331,830
|
|
|
2/24/2014
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
4.83
|
4,992,720
|
|
|
2/21/2014
|
+0.50 / +4.67%
|
10.80
|
11.30
|
10.50
|
11.20
|
11.20
|
4.62
|
6,266,250
|
|
|
2/20/2014
|
-0.10 / -0.93%
|
10.80
|
11.40
|
10.40
|
10.70
|
10.70
|
4.42
|
10,219,570
|
|
|
2/19/2014
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
4.46
|
3,977,010
|
|
|
2/18/2014
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
4.50
|
4,109,390
|
|
|
2/17/2014
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.50
|
4.33
|
2,382,520
|
|
|
2/14/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
4.33
|
3,390,990
|
|
|
2/13/2014
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.50
|
4.33
|
3,177,250
|
|
|
2/12/2014
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
4.33
|
4,634,380
|
|
|
2/11/2014
|
-0.40 / -3.85%
|
10.50
|
10.70
|
10.00
|
10.00
|
10.00
|
4.13
|
4,084,900
|
|
|
2/10/2014
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.80
|
10.40
|
10.40
|
4.29
|
3,302,720
|
|
|
2/7/2014
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.80
|
9.90
|
9.90
|
4.09
|
2,893,670
|
|
|
2/6/2014
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.40
|
9.90
|
9.90
|
4.09
|
3,045,290
|
|
|
1/27/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
3.92
|
1,597,530
|
|
|
1/24/2014
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
3.88
|
1,353,670
|
|
|
1/23/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
3.84
|
1,487,840
|
|
|
1/22/2014
|
+0.20 / +2.22%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.20
|
3.80
|
4,279,330
|
|
|
1/21/2014
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
3.72
|
1,062,580
|
|
|
|