|
|
Closing price on 7/31/2015
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
1,004,140 |
| Split-adjusted Price |
6.22 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2015
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.80
|
12.90
|
13.02
|
6.22
|
1,004,140
|
|
|
7/30/2015
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.79
|
6.22
|
751,530
|
|
|
7/29/2015
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.82
|
6.17
|
858,490
|
|
|
7/28/2015
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.71
|
6.12
|
743,880
|
|
|
7/27/2015
|
+0.10 / +0.80%
|
12.30
|
13.00
|
12.30
|
12.60
|
12.62
|
6.07
|
1,440,050
|
|
|
7/24/2015
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.65
|
6.03
|
558,410
|
|
|
7/23/2015
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.77
|
6.12
|
705,110
|
|
|
7/22/2015
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.94
|
6.27
|
5,139,440
|
|
|
7/21/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.70
|
13.00
|
12.87
|
6.27
|
2,978,540
|
|
|
7/20/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.71
|
6.27
|
2,246,410
|
|
|
7/17/2015
|
-0.20 / -1.52%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.02
|
6.27
|
1,063,910
|
|
|
7/16/2015
|
+0.50 / +3.94%
|
12.60
|
13.20
|
12.50
|
13.20
|
12.83
|
6.36
|
1,265,580
|
|
|
7/15/2015
|
+0.70 / +5.83%
|
12.10
|
12.80
|
12.10
|
12.70
|
12.64
|
6.12
|
3,636,860
|
|
|
7/14/2015
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.02
|
5.78
|
550,900
|
|
|
7/13/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
5.78
|
865,220
|
|
|
7/10/2015
|
-0.10 / -0.83%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.05
|
5.78
|
610,370
|
|
|
7/9/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.01
|
5.83
|
2,032,880
|
|
|
7/8/2015
|
-0.20 / -1.63%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.13
|
5.83
|
2,705,110
|
|
|
7/7/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.25
|
5.93
|
1,770,490
|
|
|
7/6/2015
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.18
|
5.93
|
2,084,150
|
|
|
7/3/2015
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.72
|
5.74
|
1,659,660
|
|
|
7/2/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.56
|
5.54
|
263,490
|
|
|
7/1/2015
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.56
|
5.54
|
633,430
|
|
|
6/30/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.60
|
5.64
|
3,070,016
|
|
|
6/29/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.57
|
5.64
|
1,428,190
|
|
|
6/26/2015
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.73
|
5.64
|
859,740
|
|
|
6/25/2015
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.68
|
5.69
|
3,550,530
|
|
|
6/24/2015
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.55
|
5.64
|
4,078,500
|
|
|
6/23/2015
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.43
|
5.54
|
991,930
|
|
|
6/22/2015
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
5.45
|
1,710,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|