|
|
Closing price on 3/5/2015
|
|
| Open |
13.20 |
| High |
13.40 |
| Low |
13.10 |
| Volume |
1,024,360 |
| Split-adjusted Price |
6.04 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.10
|
6.04
|
1,024,360
|
|
|
3/4/2015
|
+0.40 / +3.15%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
6.04
|
1,671,720
|
|
|
3/3/2015
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.70
|
5.86
|
582,630
|
|
|
3/2/2015
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
5.81
|
509,520
|
|
|
2/27/2015
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
5.77
|
328,520
|
|
|
2/26/2015
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.50
|
5.77
|
386,210
|
|
|
2/25/2015
|
+0.30 / +2.48%
|
12.20
|
12.70
|
12.10
|
12.40
|
12.40
|
5.72
|
2,325,390
|
|
|
2/24/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
5.58
|
228,330
|
|
|
2/13/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.10
|
5.58
|
473,410
|
|
|
2/12/2015
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
5.58
|
1,521,160
|
|
|
2/11/2015
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
5.54
|
1,505,200
|
|
|
2/10/2015
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.70
|
5.40
|
486,130
|
|
|
2/9/2015
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
5.44
|
1,487,280
|
|
|
2/6/2015
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
12.00
|
5.54
|
491,310
|
|
|
2/5/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
5.44
|
359,630
|
|
|
2/4/2015
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
5.44
|
518,710
|
|
|
2/3/2015
|
-0.30 / -2.46%
|
12.20
|
12.30
|
11.90
|
11.90
|
11.90
|
5.49
|
865,910
|
|
|
2/2/2015
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
5.63
|
392,430
|
|
|
1/30/2015
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
5.72
|
859,750
|
|
|
1/29/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
5.81
|
781,670
|
|
|
1/28/2015
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
5.81
|
1,048,950
|
|
|
1/27/2015
|
-0.70 / -5.30%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
5.77
|
1,356,010
|
|
|
1/26/2015
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.20
|
5.74
|
1,665,780
|
|
|
1/23/2015
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
5.83
|
6,617,800
|
|
|
1/22/2015
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.30
|
5.79
|
1,875,520
|
|
|
1/21/2015
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
5.74
|
392,380
|
|
|
1/20/2015
|
+0.40 / +3.08%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.40
|
5.83
|
2,390,530
|
|
|
1/19/2015
|
-0.40 / -2.99%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.00
|
5.66
|
662,250
|
|
|
1/16/2015
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.20
|
13.40
|
13.40
|
5.83
|
1,051,420
|
|
|
1/15/2015
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
5.87
|
856,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|