|
Closing price on 3/26/2014
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
11.50 |
| Volume |
5,327,830 |
| Split-adjusted Price |
5.09 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2014
|
-0.60 / -4.88%
|
12.40
|
12.50
|
11.50
|
11.70
|
11.70
|
5.09
|
5,327,830
|
|
|
3/25/2014
|
-0.30 / -2.38%
|
12.70
|
13.00
|
12.30
|
12.30
|
12.30
|
5.35
|
5,184,810
|
|
|
3/24/2014
|
+0.70 / +5.88%
|
12.10
|
12.70
|
12.10
|
12.60
|
12.60
|
5.48
|
5,191,980
|
|
|
3/21/2014
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.90
|
5.18
|
5,315,360
|
|
|
3/20/2014
|
+0.30 / +2.59%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.90
|
5.18
|
5,949,320
|
|
|
3/19/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
5.05
|
2,754,140
|
|
|
3/18/2014
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
5.05
|
4,752,830
|
|
|
3/17/2014
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
5.00
|
3,357,030
|
|
|
3/14/2014
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
4.96
|
5,381,490
|
|
|
3/13/2014
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
4.83
|
2,688,090
|
|
|
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
|
|
|
|