|
Closing price on 7/7/2011
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
196,520 |
| Split-adjusted Price |
3.01 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2011
|
0.00 / 0.00%
|
14.10
|
14.90
|
14.10
|
14.70
|
14.70
|
3.03
|
1,090,510
|
|
|
6/15/2011
|
-0.70 / -4.55%
|
15.30
|
15.40
|
14.70
|
14.70
|
14.70
|
3.03
|
1,902,880
|
|
|
6/14/2011
|
+0.50 / +3.36%
|
15.40
|
15.60
|
14.90
|
15.40
|
15.40
|
3.18
|
1,891,680
|
|
|
6/13/2011
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
3.08
|
1,691,180
|
|
|
6/10/2011
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.93
|
74,520
|
|
|
6/9/2011
|
-0.20 / -1.45%
|
13.40
|
13.80
|
13.30
|
13.60
|
13.60
|
2.81
|
1,599,770
|
|
|
6/8/2011
|
+0.50 / +3.76%
|
13.60
|
13.90
|
13.30
|
13.80
|
13.80
|
2.85
|
718,950
|
|
|
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
|
|
|