|
|
Closing price on 8/1/2014
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
4,643,260 |
| Split-adjusted Price |
4.61 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2014
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.60
|
4.61
|
4,643,260
|
|
|
7/31/2014
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
4.53
|
2,366,370
|
|
|
7/30/2014
|
+0.60 / +6.00%
|
10.10
|
10.70
|
10.00
|
10.60
|
10.60
|
4.61
|
5,102,310
|
|
|
7/29/2014
|
+0.30 / +3.09%
|
9.70
|
10.10
|
9.60
|
10.00
|
10.00
|
4.35
|
2,309,760
|
|
|
7/28/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.70
|
4.22
|
2,518,190
|
|
|
7/25/2014
|
-0.10 / -1.01%
|
9.90
|
10.20
|
9.80
|
9.80
|
9.80
|
4.26
|
2,262,500
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
4.31
|
794,030
|
|
|
7/23/2014
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
4.31
|
841,390
|
|
|
7/22/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
4.26
|
1,819,800
|
|
|
7/21/2014
|
-0.40 / -3.92%
|
10.10
|
10.30
|
9.80
|
9.80
|
9.80
|
4.26
|
3,666,530
|
|
|
7/18/2014
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
4.44
|
1,911,040
|
|
|
7/17/2014
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
4.53
|
1,619,590
|
|
|
7/16/2014
|
-0.40 / -3.74%
|
10.80
|
10.90
|
10.20
|
10.30
|
10.30
|
4.48
|
8,198,960
|
|
|
7/15/2014
|
+0.30 / +2.88%
|
10.40
|
10.90
|
10.40
|
10.70
|
10.70
|
4.66
|
3,130,770
|
|
|
7/14/2014
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
4.53
|
934,310
|
|
|
7/11/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.30
|
4.48
|
2,345,860
|
|
|
7/10/2014
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
4.48
|
3,033,660
|
|
|
7/9/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
4.61
|
1,600,210
|
|
|
7/8/2014
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
4.66
|
1,587,580
|
|
|
7/7/2014
|
+0.20 / +1.92%
|
10.40
|
10.90
|
10.40
|
10.60
|
10.60
|
4.61
|
2,290,560
|
|
|
7/4/2014
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.40
|
4.53
|
2,689,050
|
|
|
7/3/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.30
|
4.48
|
2,328,150
|
|
|
7/2/2014
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
4.48
|
1,496,690
|
|
|
7/1/2014
|
+0.20 / +2.02%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.10
|
4.39
|
2,797,370
|
|
|
6/30/2014
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
4.31
|
935,500
|
|
|
6/27/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
4.35
|
665,310
|
|
|
6/26/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
4.35
|
1,159,830
|
|
|
6/25/2014
|
+0.30 / +3.09%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
4.35
|
2,694,190
|
|
|
6/24/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
4.22
|
924,160
|
|
|
6/23/2014
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
4.22
|
782,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|