|
Closing price on 4/5/2012
|
|
| Open |
6.20 |
| High |
6.60 |
| Low |
6.20 |
| Volume |
1,611,830 |
| Split-adjusted Price |
2.68 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
2.44
|
1,549,450
|
|
|
3/9/2012
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.00
|
6.20
|
6.20
|
2.56
|
1,429,740
|
|
|
3/8/2012
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
2.56
|
3,780,100
|
|
|
3/7/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
2.48
|
1,902,610
|
|
|
3/6/2012
|
-0.20 / -3.33%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.80
|
2.39
|
2,973,000
|
|
|
3/5/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
2.48
|
888,180
|
|
|
3/2/2012
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.80
|
2.39
|
1,410,690
|
|
|
3/1/2012
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
2.35
|
1,939,620
|
|
|
2/29/2012
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
2.27
|
1,832,500
|
|
|
2/28/2012
|
-0.20 / -3.64%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.30
|
2.19
|
3,289,650
|
|
|
2/27/2012
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
2.27
|
1,845,110
|
|
|
2/24/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.19
|
755,320
|
|
|
2/23/2012
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
2.11
|
1,371,000
|
|
|
|