|
Closing price on 3/20/2013
|
|
| Open |
7.40 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
1,337,580 |
| Split-adjusted Price |
3.14 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2013
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.60
|
3.14
|
1,337,580
|
|
|
3/19/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
3.05
|
823,360
|
|
|
3/18/2013
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
3.05
|
1,046,250
|
|
|
3/15/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
3.10
|
1,029,410
|
|
|
3/14/2013
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
3.10
|
921,450
|
|
|
3/13/2013
|
-0.10 / -1.33%
|
7.50
|
7.70
|
7.30
|
7.40
|
7.40
|
3.05
|
1,025,970
|
|
|
3/12/2013
|
-0.20 / -2.60%
|
7.70
|
7.90
|
7.30
|
7.50
|
7.50
|
3.10
|
1,314,150
|
|
|
3/11/2013
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.70
|
3.18
|
2,353,480
|
|
|
3/8/2013
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
2.97
|
985,040
|
|
|
3/7/2013
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
2.93
|
1,193,350
|
|
|
3/6/2013
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
3.01
|
1,142,520
|
|
|
3/5/2013
|
-0.10 / -1.39%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.10
|
2.93
|
1,525,970
|
|
|
3/4/2013
|
-0.50 / -6.49%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.20
|
2.97
|
2,049,460
|
|
|
3/1/2013
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
3.18
|
1,543,480
|
|
|
2/28/2013
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
3.22
|
1,332,130
|
|
|
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
|
|
|
|