|
Closing price on 5/17/2012
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.30 |
| Volume |
1,417,370 |
| Split-adjusted Price |
3.43 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
-0.30 / -3.49%
|
8.70
|
8.90
|
8.30
|
8.30
|
8.30
|
3.43
|
1,417,370
|
|
|
5/16/2012
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.00
|
8.60
|
8.60
|
3.55
|
3,366,680
|
|
|
5/15/2012
|
-0.40 / -4.60%
|
8.40
|
8.70
|
8.30
|
8.30
|
8.30
|
3.43
|
4,037,700
|
|
|
5/14/2012
|
-0.40 / -4.40%
|
8.90
|
9.10
|
8.70
|
8.70
|
8.70
|
3.59
|
2,034,710
|
|
|
5/11/2012
|
-0.40 / -4.21%
|
9.60
|
9.70
|
9.10
|
9.10
|
9.10
|
3.76
|
1,857,250
|
|
|
5/10/2012
|
+0.10 / +1.06%
|
9.50
|
9.80
|
9.30
|
9.50
|
9.50
|
3.92
|
2,939,890
|
|
|
5/9/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.40
|
9.40
|
3.88
|
1,849,510
|
|
|
5/8/2012
|
-0.40 / -4.08%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.40
|
3.88
|
3,514,710
|
|
|
5/7/2012
|
+0.20 / +2.08%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
4.05
|
1,967,240
|
|
|
5/4/2012
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
3.96
|
2,872,030
|
|
|
5/3/2012
|
-0.10 / -1.08%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.20
|
3.80
|
3,562,380
|
|
|
5/2/2012
|
-0.40 / -4.12%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.30
|
3.84
|
4,207,390
|
|
|
4/27/2012
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.70
|
9.70
|
4.00
|
3,055,870
|
|
|
4/26/2012
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
4.00
|
4,833,630
|
|
|
4/25/2012
|
+0.40 / +4.49%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
3.84
|
1,607,770
|
|
|
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
|
|
|
|