|
Closing price on 4/24/2012
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
3,323,910 |
| Split-adjusted Price |
3.67 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2012
|
+0.40 / +4.71%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.90
|
3.67
|
3,323,910
|
|
|
4/23/2012
|
+0.40 / +4.94%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
3.51
|
2,473,630
|
|
|
4/20/2012
|
-0.30 / -3.57%
|
8.20
|
8.50
|
8.00
|
8.10
|
8.10
|
3.34
|
4,812,010
|
|
|
4/19/2012
|
-0.40 / -4.55%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.40
|
3.47
|
4,632,990
|
|
|
4/18/2012
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.63
|
7,320,420
|
|
|
4/17/2012
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.55
|
373,140
|
|
|
4/16/2012
|
+0.30 / +3.80%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
3.39
|
1,267,960
|
|
|
4/13/2012
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.90
|
3.26
|
4,814,980
|
|
|
4/12/2012
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
3.14
|
2,351,200
|
|
|
4/11/2012
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
3.01
|
3,948,780
|
|
|
4/10/2012
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
2.89
|
4,148,590
|
|
|
4/9/2012
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
2.77
|
3,519,670
|
|
|
4/6/2012
|
-0.10 / -1.54%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
2.64
|
2,719,080
|
|
|
4/5/2012
|
+0.20 / +3.17%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.50
|
2.68
|
1,611,830
|
|
|
4/4/2012
|
+0.20 / +3.28%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.60
|
2,986,790
|
|
|
4/3/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
2.52
|
1,590,360
|
|
|
3/30/2012
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
2.44
|
2,526,580
|
|
|
3/29/2012
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
2.52
|
2,224,630
|
|
|
3/28/2012
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.40
|
2.64
|
1,849,970
|
|
|
3/27/2012
|
-0.30 / -4.55%
|
6.60
|
6.90
|
6.30
|
6.30
|
6.30
|
2.60
|
2,968,250
|
|
|
3/26/2012
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.60
|
2.72
|
5,054,360
|
|
|
3/23/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.60
|
4,034,130
|
|
|
3/22/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.48
|
836,120
|
|
|
3/21/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.39
|
566,110
|
|
|
3/20/2012
|
-0.10 / -1.75%
|
5.60
|
5.80
|
5.50
|
5.60
|
5.60
|
2.31
|
3,836,250
|
|
|
3/19/2012
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
2.35
|
1,323,620
|
|
|
3/16/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
2.39
|
2,616,380
|
|
|
3/15/2012
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.80
|
2.39
|
2,466,890
|
|
|
3/14/2012
|
-0.20 / -3.45%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
2.31
|
3,146,130
|
|
|
3/13/2012
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
2.39
|
1,975,780
|
|
|
|