|
Closing price on 9/30/2014
|
|
| Open |
13.40 |
| High |
13.70 |
| Low |
13.30 |
| Volume |
3,118,900 |
| Split-adjusted Price |
5.83 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2014
|
-0.10 / -0.74%
|
13.40
|
13.70
|
13.30
|
13.40
|
13.40
|
5.83
|
3,118,900
|
|
|
9/29/2014
|
+0.10 / +0.75%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.50
|
5.87
|
3,197,180
|
|
|
9/26/2014
|
+0.40 / +3.08%
|
13.10
|
13.90
|
13.10
|
13.40
|
13.40
|
5.83
|
5,367,040
|
|
|
9/25/2014
|
+0.30 / +2.36%
|
12.60
|
13.00
|
12.40
|
13.00
|
13.00
|
5.66
|
4,057,130
|
|
|
9/24/2014
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.40
|
12.70
|
12.70
|
5.53
|
3,072,290
|
|
|
9/23/2014
|
+0.70 / +5.79%
|
12.50
|
12.90
|
12.30
|
12.80
|
12.80
|
5.57
|
12,695,790
|
|
|
9/22/2014
|
+0.70 / +6.14%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
5.27
|
23,435,268
|
|
|
9/19/2014
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
4.96
|
2,652,580
|
|
|
9/18/2014
|
-0.60 / -4.92%
|
12.20
|
12.30
|
11.60
|
11.60
|
11.60
|
5.05
|
8,252,650
|
|
|
9/17/2014
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.20
|
5.31
|
3,853,430
|
|
|
9/16/2014
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.20
|
5.31
|
2,673,260
|
|
|
9/15/2014
|
-0.20 / -1.59%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
5.40
|
4,847,050
|
|
|
9/12/2014
|
+0.50 / +4.13%
|
12.00
|
12.60
|
11.90
|
12.60
|
12.60
|
5.48
|
7,997,320
|
|
|
9/11/2014
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
5.27
|
2,391,490
|
|
|
9/10/2014
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.80
|
12.10
|
12.10
|
5.27
|
10,916,104
|
|
|
9/9/2014
|
+0.30 / +2.56%
|
11.60
|
12.50
|
11.40
|
12.00
|
12.00
|
5.22
|
22,128,440
|
|
|
9/8/2014
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
5.09
|
4,663,890
|
|
|
9/5/2014
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.80
|
5.13
|
4,604,370
|
|
|
9/4/2014
|
-0.10 / -0.83%
|
11.90
|
12.20
|
11.80
|
11.90
|
11.90
|
5.18
|
3,698,980
|
|
|
9/3/2014
|
0.00 / 0.00%
|
12.30
|
12.40
|
11.90
|
12.00
|
12.00
|
5.22
|
4,268,360
|
|
|
8/29/2014
|
+0.50 / +4.35%
|
12.00
|
12.30
|
11.80
|
12.00
|
12.00
|
5.22
|
8,396,000
|
|
|
8/28/2014
|
+0.70 / +6.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
5.00
|
26,581,704
|
|
|
8/27/2014
|
-0.50 / -4.42%
|
11.40
|
11.50
|
10.80
|
10.80
|
10.80
|
4.70
|
3,945,130
|
|
|
8/26/2014
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
4.92
|
3,484,000
|
|
|
8/25/2014
|
-0.20 / -1.75%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.20
|
4.87
|
7,299,900
|
|
|
8/22/2014
|
-0.30 / -2.56%
|
11.70
|
11.90
|
11.40
|
11.40
|
11.40
|
4.96
|
3,557,980
|
|
|
8/21/2014
|
-0.10 / -0.85%
|
11.90
|
12.20
|
11.70
|
11.70
|
11.70
|
5.09
|
3,646,570
|
|
|
8/20/2014
|
+0.40 / +3.51%
|
11.30
|
12.10
|
11.20
|
11.80
|
11.80
|
5.13
|
8,579,730
|
|
|
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
|
|
|
|