|
Closing price on 8/24/2011
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
415,480 |
| Split-adjusted Price |
2.60 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
2.60
|
415,480
|
|
|
8/23/2011
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
2.60
|
1,273,490
|
|
|
8/22/2011
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
2.64
|
1,624,860
|
|
|
8/19/2011
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
2.52
|
475,650
|
|
|
8/18/2011
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
2.52
|
971,750
|
|
|
8/17/2011
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
2.44
|
751,420
|
|
|
8/16/2011
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
2.35
|
324,890
|
|
|
8/15/2011
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
2.35
|
92,050
|
|
|
8/12/2011
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
2.35
|
298,560
|
|
|
8/11/2011
|
-0.10 / -1.72%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
2.35
|
416,410
|
|
|
8/10/2011
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
2.39
|
334,770
|
|
|
8/9/2011
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
2.35
|
225,950
|
|
|
8/8/2011
|
-0.30 / -5.00%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
2.35
|
591,640
|
|
|
8/5/2011
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.48
|
369,090
|
|
|
8/4/2011
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
2.39
|
705,850
|
|
|
8/3/2011
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
2.31
|
307,320
|
|
|
8/2/2011
|
-0.30 / -4.92%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.80
|
2.39
|
853,170
|
|
|
8/1/2011
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
2.52
|
327,960
|
|
|
7/29/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
2.64
|
127,700
|
|
|
7/28/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
2.64
|
890,740
|
|
|
7/27/2011
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.64
|
432,960
|
|
|
7/26/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
2.72
|
92,050
|
|
|
7/25/2011
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.72
|
203,640
|
|
|
7/22/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.77
|
103,230
|
|
|
7/21/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.77
|
166,890
|
|
|
7/20/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.85
|
113,530
|
|
|
7/19/2011
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.81
|
185,950
|
|
|
7/18/2011
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
2.85
|
168,630
|
|
|
7/15/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
2.93
|
111,560
|
|
|
7/14/2011
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.97
|
841,230
|
|
|