|
Closing price on 9/5/2014
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
4,604,370 |
| Split-adjusted Price |
5.13 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2014
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
5.09
|
2,448,630
|
|
|
8/14/2014
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
5.09
|
2,215,600
|
|
|
8/13/2014
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.90
|
5.18
|
3,851,160
|
|
|
8/12/2014
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.40
|
4.96
|
3,516,030
|
|
|
8/11/2014
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
5.00
|
2,325,930
|
|
|
8/8/2014
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.70
|
5.09
|
3,622,630
|
|
|
8/7/2014
|
+0.30 / +2.65%
|
11.30
|
11.80
|
11.20
|
11.60
|
11.60
|
5.05
|
5,698,570
|
|
|
8/6/2014
|
-0.20 / -1.74%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.30
|
4.92
|
4,319,010
|
|
|
8/5/2014
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
5.00
|
6,858,580
|
|
|
8/4/2014
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.80
|
4.70
|
5,629,900
|
|
|
8/1/2014
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.60
|
4.61
|
4,643,260
|
|
|
7/31/2014
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
4.53
|
2,366,370
|
|
|
7/30/2014
|
+0.60 / +6.00%
|
10.10
|
10.70
|
10.00
|
10.60
|
10.60
|
4.61
|
5,102,310
|
|
|
7/29/2014
|
+0.30 / +3.09%
|
9.70
|
10.10
|
9.60
|
10.00
|
10.00
|
4.35
|
2,309,760
|
|
|
7/28/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.70
|
4.22
|
2,518,190
|
|
|
7/25/2014
|
-0.10 / -1.01%
|
9.90
|
10.20
|
9.80
|
9.80
|
9.80
|
4.26
|
2,262,500
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
4.31
|
794,030
|
|
|
|