|
Closing price on 8/9/2011
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
225,950 |
| Split-adjusted Price |
2.35 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.20
|
2.97
|
146,750
|
|
|
7/12/2011
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
2.97
|
178,940
|
|
|
7/11/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
3.01
|
205,590
|
|
|
7/8/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
3.01
|
143,760
|
|
|
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
|
|
|