|
Closing price on 7/20/2012
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
2,893,720 |
| Split-adjusted Price |
3.51 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
+0.10 / +1.19%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.50
|
3.51
|
2,893,720
|
|
|
7/19/2012
|
+0.40 / +5.00%
|
8.10
|
8.40
|
7.90
|
8.40
|
8.40
|
3.47
|
2,753,890
|
|
|
7/18/2012
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
3.30
|
3,240,230
|
|
|
7/17/2012
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
3.18
|
1,197,670
|
|
|
7/16/2012
|
-0.30 / -3.90%
|
7.70
|
7.80
|
7.40
|
7.40
|
7.40
|
3.05
|
1,011,830
|
|
|
7/13/2012
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
3.18
|
2,451,260
|
|
|
7/12/2012
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
3.05
|
602,230
|
|
|
7/11/2012
|
+0.10 / +1.39%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
3.01
|
712,960
|
|
|
7/10/2012
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
2.97
|
631,770
|
|
|
7/9/2012
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
2.97
|
992,430
|
|
|
7/6/2012
|
+0.10 / +1.35%
|
7.40
|
7.70
|
7.30
|
7.50
|
7.50
|
3.10
|
1,265,180
|
|
|
7/5/2012
|
+0.30 / +4.23%
|
7.10
|
7.40
|
6.90
|
7.40
|
7.40
|
3.05
|
1,213,540
|
|
|
7/4/2012
|
-0.10 / -1.39%
|
7.20
|
7.40
|
7.00
|
7.10
|
7.10
|
2.93
|
884,470
|
|
|
7/3/2012
|
-0.30 / -4.00%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.20
|
2.97
|
1,269,590
|
|
|
7/2/2012
|
-0.30 / -3.85%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.50
|
3.10
|
1,047,530
|
|
|
6/29/2012
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
3.22
|
1,157,300
|
|
|
6/28/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
3.10
|
1,849,500
|
|
|
6/27/2012
|
-0.30 / -3.85%
|
7.90
|
8.00
|
7.50
|
7.50
|
7.50
|
3.10
|
1,877,100
|
|
|
6/26/2012
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
3.22
|
1,590,200
|
|
|
6/25/2012
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.00
|
8.10
|
8.10
|
3.34
|
1,475,780
|
|
|
6/22/2012
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
3.47
|
2,161,740
|
|
|
6/21/2012
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.50
|
8.50
|
3.51
|
1,989,510
|
|
|
6/20/2012
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
3.51
|
929,310
|
|
|
6/19/2012
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
3.51
|
1,219,650
|
|
|
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
|
|
|
|