|
Closing price on 8/19/2014
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
6,760,520 |
| Split-adjusted Price |
4.96 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2014
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.40
|
4.96
|
6,760,520
|
|
|
8/18/2014
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.60
|
5.05
|
4,033,370
|
|
|
8/15/2014
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
5.09
|
2,448,630
|
|
|
8/14/2014
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
5.09
|
2,215,600
|
|
|
8/13/2014
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.90
|
5.18
|
3,851,160
|
|
|
8/12/2014
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.40
|
4.96
|
3,516,030
|
|
|
8/11/2014
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
5.00
|
2,325,930
|
|
|
8/8/2014
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.70
|
5.09
|
3,622,630
|
|
|
8/7/2014
|
+0.30 / +2.65%
|
11.30
|
11.80
|
11.20
|
11.60
|
11.60
|
5.05
|
5,698,570
|
|
|
8/6/2014
|
-0.20 / -1.74%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.30
|
4.92
|
4,319,010
|
|
|
8/5/2014
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
5.00
|
6,858,580
|
|
|
8/4/2014
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.80
|
4.70
|
5,629,900
|
|
|
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
|
|
|
|