|
Closing price on 7/28/2011
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
890,740 |
| Split-adjusted Price |
2.64 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
2.64
|
890,740
|
|
|
7/27/2011
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.64
|
432,960
|
|
|
7/26/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
2.72
|
92,050
|
|
|
7/25/2011
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.72
|
203,640
|
|
|
7/22/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.77
|
103,230
|
|
|
7/21/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.77
|
166,890
|
|
|
7/20/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.85
|
113,530
|
|
|
7/19/2011
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.81
|
185,950
|
|
|
7/18/2011
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
2.85
|
168,630
|
|
|
7/15/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
2.93
|
111,560
|
|
|
7/14/2011
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.97
|
841,230
|
|
|
7/13/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.20
|
2.97
|
146,750
|
|
|
7/12/2011
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
2.97
|
178,940
|
|
|
7/11/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
3.01
|
205,590
|
|
|
7/8/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
3.01
|
143,760
|
|
|
7/7/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
3.01
|
196,520
|
|
|
7/6/2011
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.30
|
3.01
|
128,420
|
|
|
7/5/2011
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
3.10
|
629,950
|
|
|
7/4/2011
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
2.97
|
177,860
|
|
|
7/1/2011
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
2.93
|
391,290
|
|
|
6/30/2011
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
3.01
|
205,490
|
|
|
6/29/2011
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
3.05
|
372,710
|
|
|
6/28/2011
|
-0.20 / -2.60%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.50
|
3.10
|
405,010
|
|
|
6/27/2011
|
-0.20 / -2.53%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.70
|
3.18
|
346,170
|
|
|
6/24/2011
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
3.26
|
289,670
|
|
|
6/23/2011
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
3.30
|
317,150
|
|
|
6/22/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.10
|
3.34
|
629,330
|
|
|
6/21/2011
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
3.34
|
1,256,590
|
|
|
6/20/2011
|
-7.10 / -47.65%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.80
|
3.22
|
1,818,530
|
|
|
6/17/2011
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.40
|
14.90
|
14.90
|
3.08
|
1,431,310
|
|
|