|
|
Closing price on 6/6/2014
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
826,600 |
| Split-adjusted Price |
3.83 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
3.83
|
826,600
|
|
|
6/5/2014
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.60
|
3.74
|
593,140
|
|
|
6/4/2014
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.40
|
3.66
|
1,049,390
|
|
|
6/3/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
3.74
|
303,130
|
|
|
6/2/2014
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
3.74
|
612,940
|
|
|
5/30/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.87
|
807,930
|
|
|
5/29/2014
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
3.87
|
1,725,810
|
|
|
5/28/2014
|
-0.10 / -1.09%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.10
|
3.96
|
1,102,150
|
|
|
5/27/2014
|
+0.50 / +5.75%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
4.00
|
1,987,710
|
|
|
5/26/2014
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
3.79
|
808,150
|
|
|
5/23/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.79
|
1,145,050
|
|
|
5/22/2014
|
-0.20 / -2.25%
|
8.90
|
9.10
|
8.60
|
8.70
|
8.70
|
3.79
|
1,770,520
|
|
|
5/21/2014
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.30
|
8.90
|
8.90
|
3.87
|
2,394,280
|
|
|
5/20/2014
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
3.66
|
1,513,840
|
|
|
5/19/2014
|
+0.20 / +2.50%
|
7.90
|
8.40
|
7.90
|
8.20
|
8.20
|
3.57
|
2,401,080
|
|
|
5/16/2014
|
+0.50 / +6.67%
|
7.60
|
8.00
|
7.50
|
8.00
|
8.00
|
3.48
|
1,308,640
|
|
|
5/15/2014
|
-0.30 / -3.85%
|
7.80
|
8.10
|
7.30
|
7.50
|
7.50
|
3.26
|
2,692,210
|
|
|
5/14/2014
|
+0.50 / +6.85%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.80
|
3.39
|
1,396,410
|
|
|
5/13/2014
|
-0.50 / -6.41%
|
7.40
|
7.70
|
7.30
|
7.30
|
7.30
|
3.18
|
1,873,770
|
|
|
5/12/2014
|
-0.50 / -6.02%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
3.39
|
2,053,190
|
|
|
5/9/2014
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
3.61
|
1,118,240
|
|
|
5/8/2014
|
-0.60 / -6.98%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
3.48
|
4,261,780
|
|
|
5/7/2014
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.74
|
585,730
|
|
|
5/6/2014
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.40
|
8.70
|
8.70
|
3.79
|
2,965,240
|
|
|
5/5/2014
|
-0.40 / -4.26%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.00
|
3.92
|
1,386,000
|
|
|
4/29/2014
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
4.09
|
625,440
|
|
|
4/28/2014
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
4.05
|
622,100
|
|
|
4/25/2014
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
4.09
|
848,150
|
|
|
4/24/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.50
|
4.13
|
475,110
|
|
|
4/23/2014
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.50
|
4.13
|
1,418,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|