|
|
Closing price on 8/22/2012
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
3,799,690 |
| Split-adjusted Price |
3.18 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2012
|
-0.40 / -4.94%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
3.18
|
3,799,690
|
|
|
8/21/2012
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
3.34
|
2,517,700
|
|
|
8/20/2012
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.51
|
1,761,660
|
|
|
8/17/2012
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
3.47
|
1,414,370
|
|
|
8/16/2012
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
3.39
|
508,550
|
|
|
8/15/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
3.43
|
1,028,850
|
|
|
8/14/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
3.43
|
635,180
|
|
|
8/13/2012
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
3.43
|
876,120
|
|
|
8/10/2012
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
3.47
|
966,210
|
|
|
8/9/2012
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
3.51
|
1,288,270
|
|
|
8/8/2012
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.51
|
1,136,160
|
|
|
8/7/2012
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.40
|
3.47
|
1,434,700
|
|
|
8/6/2012
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
3.55
|
3,420,120
|
|
|
8/3/2012
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.20
|
3.39
|
1,114,970
|
|
|
8/2/2012
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
3.30
|
785,160
|
|
|
8/1/2012
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
3.30
|
1,074,660
|
|
|
7/31/2012
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
3.34
|
964,910
|
|
|
7/30/2012
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
3.30
|
1,124,700
|
|
|
7/27/2012
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.00
|
8.10
|
8.10
|
3.34
|
1,577,190
|
|
|
7/26/2012
|
+0.30 / +3.70%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
3.47
|
1,087,760
|
|
|
7/25/2012
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
3.34
|
1,325,190
|
|
|
7/24/2012
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
3.39
|
3,297,090
|
|
|
7/23/2012
|
+0.10 / +1.18%
|
8.60
|
8.90
|
8.40
|
8.60
|
8.60
|
3.55
|
4,744,860
|
|
|
7/20/2012
|
+0.10 / +1.19%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.50
|
3.51
|
2,893,720
|
|
|
7/19/2012
|
+0.40 / +5.00%
|
8.10
|
8.40
|
7.90
|
8.40
|
8.40
|
3.47
|
2,753,890
|
|
|
7/18/2012
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
3.30
|
3,240,230
|
|
|
7/17/2012
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
3.18
|
1,197,670
|
|
|
7/16/2012
|
-0.30 / -3.90%
|
7.70
|
7.80
|
7.40
|
7.40
|
7.40
|
3.05
|
1,011,830
|
|
|
7/13/2012
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
3.18
|
2,451,260
|
|
|
7/12/2012
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
3.05
|
602,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|