|
|
Closing price on 9/11/2012
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
1,020,330 |
| Split-adjusted Price |
2.81 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2012
|
-0.20 / -2.86%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.80
|
2.81
|
1,020,330
|
|
|
9/10/2012
|
-0.30 / -4.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
2.89
|
1,707,130
|
|
|
9/7/2012
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
3.01
|
593,590
|
|
|
9/6/2012
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
3.01
|
921,060
|
|
|
9/5/2012
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
3.10
|
1,076,610
|
|
|
9/4/2012
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.60
|
3.14
|
778,420
|
|
|
8/31/2012
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.40
|
3.05
|
1,001,180
|
|
|
8/30/2012
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
3.10
|
1,699,390
|
|
|
8/29/2012
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
3.10
|
893,640
|
|
|
8/28/2012
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.20
|
2.97
|
1,166,010
|
|
|
8/27/2012
|
-0.30 / -3.95%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
3.01
|
1,595,960
|
|
|
8/24/2012
|
+0.20 / +2.70%
|
7.10
|
7.70
|
7.10
|
7.60
|
7.60
|
3.14
|
4,036,490
|
|
|
8/23/2012
|
-0.30 / -3.90%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
3.05
|
1,217,150
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|