|
Closing price on 6/7/2011
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
13.10 |
| Volume |
583,100 |
| Split-adjusted Price |
2.75 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
+0.60 / +4.72%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.30
|
2.75
|
583,100
|
|
|
6/6/2011
|
+0.40 / +3.25%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
2.62
|
368,890
|
|
|
6/3/2011
|
+0.10 / +0.82%
|
12.80
|
12.80
|
12.10
|
12.30
|
12.30
|
2.54
|
1,089,650
|
|
|
6/2/2011
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.52
|
95,210
|
|
|
6/1/2011
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.70
|
2.42
|
221,730
|
|
|
5/31/2011
|
+0.30 / +2.75%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
2.31
|
315,640
|
|
|
5/30/2011
|
+0.20 / +1.87%
|
11.10
|
11.20
|
10.70
|
10.90
|
10.90
|
2.25
|
714,390
|
|
|
5/27/2011
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
2.21
|
379,310
|
|
|
5/26/2011
|
+0.40 / +4.08%
|
9.40
|
10.20
|
9.40
|
10.20
|
10.20
|
2.11
|
574,180
|
|
|
5/25/2011
|
-0.50 / -4.85%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
2.02
|
283,040
|
|
|
5/24/2011
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
2.13
|
498,340
|
|
|
5/23/2011
|
-0.50 / -4.42%
|
11.20
|
11.30
|
10.80
|
10.80
|
10.80
|
2.23
|
200,760
|
|
|
5/20/2011
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
2.33
|
228,480
|
|
|
5/19/2011
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
2.37
|
171,200
|
|
|
5/18/2011
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
2.42
|
204,430
|
|
|
5/17/2011
|
-0.50 / -4.03%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
2.46
|
265,380
|
|
|
5/16/2011
|
-0.20 / -1.59%
|
12.40
|
12.90
|
12.40
|
12.40
|
12.40
|
2.56
|
248,440
|
|
|
5/13/2011
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
2.60
|
154,700
|
|
|
5/12/2011
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.70
|
2.62
|
318,830
|
|
|
5/11/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
2.64
|
112,440
|
|
|
5/10/2011
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
2.64
|
118,740
|
|
|
5/9/2011
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
13.00
|
2.68
|
88,670
|
|
|
5/6/2011
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
2.66
|
92,250
|
|
|
5/5/2011
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
13.00
|
13.00
|
2.68
|
163,650
|
|
|
5/4/2011
|
-0.20 / -1.52%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.00
|
2.68
|
108,030
|
|
|
4/29/2011
|
+0.10 / +0.76%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.20
|
2.72
|
172,550
|
|
|
4/28/2011
|
-0.30 / -2.24%
|
13.40
|
13.50
|
13.10
|
13.10
|
13.10
|
2.70
|
174,240
|
|
|
4/27/2011
|
-0.20 / -1.47%
|
13.60
|
13.90
|
13.30
|
13.40
|
13.40
|
2.77
|
458,900
|
|
|
4/26/2011
|
-0.50 / -3.55%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.60
|
2.81
|
192,410
|
|
|
4/25/2011
|
+0.50 / +3.68%
|
13.70
|
14.20
|
13.70
|
14.10
|
14.10
|
2.91
|
212,380
|
|
|