|
Closing price on 6/18/2012
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
2,175,010 |
| Split-adjusted Price |
3.63 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2012
|
+0.20 / +2.33%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
3.63
|
2,175,010
|
|
|
6/15/2012
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
3.55
|
1,556,650
|
|
|
6/14/2012
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.30
|
3.43
|
1,038,930
|
|
|
6/13/2012
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
3.51
|
1,432,280
|
|
|
6/12/2012
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.40
|
3.47
|
1,491,610
|
|
|
6/11/2012
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.80
|
3.63
|
1,257,260
|
|
|
6/8/2012
|
+0.10 / +1.16%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
3.59
|
4,173,810
|
|
|
6/7/2012
|
+0.20 / +2.38%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.60
|
3.55
|
2,765,070
|
|
|
6/6/2012
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.40
|
3.47
|
1,331,510
|
|
|
6/5/2012
|
+0.20 / +2.50%
|
8.20
|
8.20
|
7.80
|
8.20
|
8.20
|
3.39
|
1,650,120
|
|
|
6/4/2012
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
3.30
|
2,045,990
|
|
|
6/1/2012
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
3.39
|
1,109,370
|
|
|
5/31/2012
|
-0.20 / -2.35%
|
8.40
|
8.60
|
8.20
|
8.30
|
8.30
|
3.43
|
1,594,440
|
|
|
5/30/2012
|
+0.40 / +4.94%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
3.51
|
3,950,700
|
|
|
5/29/2012
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
3.34
|
1,469,250
|
|
|
5/28/2012
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
3.39
|
2,834,100
|
|
|
5/25/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
3.26
|
991,020
|
|
|
5/24/2012
|
-0.40 / -5.00%
|
7.90
|
8.10
|
7.60
|
7.60
|
7.60
|
3.14
|
2,198,620
|
|
|
5/23/2012
|
-0.40 / -4.76%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
3.30
|
1,620,580
|
|
|
5/22/2012
|
+0.20 / +2.44%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.40
|
3.47
|
2,137,120
|
|
|
5/21/2012
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
3.39
|
1,278,370
|
|
|
5/18/2012
|
-0.40 / -4.82%
|
8.20
|
8.40
|
7.90
|
7.90
|
7.90
|
3.26
|
2,031,400
|
|
|
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
|
|
|
|