|
|
Closing price on 1/8/2015
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.40 |
| Volume |
952,520 |
| Split-adjusted Price |
5.87 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2015
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.50
|
5.87
|
952,520
|
|
|
1/7/2015
|
+0.20 / +1.52%
|
13.10
|
13.60
|
12.90
|
13.40
|
13.40
|
5.83
|
1,203,670
|
|
|
1/6/2015
|
+0.20 / +1.54%
|
12.80
|
13.20
|
12.70
|
13.20
|
13.20
|
5.74
|
1,073,310
|
|
|
1/5/2015
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
5.66
|
626,330
|
|
|
12/31/2014
|
+0.30 / +2.36%
|
12.70
|
13.30
|
12.60
|
13.00
|
13.00
|
5.66
|
1,564,720
|
|
|
12/30/2014
|
+0.70 / +5.83%
|
12.20
|
12.70
|
11.80
|
12.70
|
12.70
|
5.53
|
934,720
|
|
|
12/29/2014
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.00
|
5.22
|
1,020,610
|
|
|
12/26/2014
|
-0.20 / -1.64%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.00
|
5.22
|
3,391,430
|
|
|
12/25/2014
|
-0.50 / -3.94%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.20
|
5.31
|
4,998,360
|
|
|
12/24/2014
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.70
|
5.53
|
4,367,280
|
|
|
12/23/2014
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.50
|
5.44
|
690,130
|
|
|
12/22/2014
|
+0.40 / +3.25%
|
12.20
|
12.70
|
12.10
|
12.70
|
12.70
|
5.53
|
2,378,400
|
|
|
12/19/2014
|
-0.80 / -6.11%
|
13.10
|
13.30
|
12.20
|
12.30
|
12.30
|
5.35
|
1,695,350
|
|
|
12/18/2014
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.10
|
5.70
|
1,392,650
|
|
|
12/17/2014
|
-0.30 / -2.21%
|
13.70
|
13.70
|
12.70
|
13.30
|
13.30
|
5.79
|
4,624,770
|
|
|
12/16/2014
|
-0.80 / -5.56%
|
14.20
|
14.30
|
13.60
|
13.60
|
13.60
|
5.92
|
3,969,570
|
|
|
12/15/2014
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.40
|
6.27
|
2,007,320
|
|
|
12/12/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
6.40
|
3,307,290
|
|
|
12/11/2014
|
0.00 / 0.00%
|
14.30
|
14.90
|
14.30
|
14.60
|
14.60
|
6.35
|
5,450,140
|
|
|
12/10/2014
|
+0.40 / +2.82%
|
14.20
|
14.70
|
13.90
|
14.60
|
14.60
|
6.35
|
2,656,840
|
|
|
12/9/2014
|
-0.60 / -4.05%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.20
|
6.18
|
3,842,060
|
|
|
12/8/2014
|
+0.30 / +2.07%
|
14.70
|
15.20
|
14.60
|
14.80
|
14.80
|
6.44
|
3,286,100
|
|
|
12/5/2014
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.50
|
6.31
|
9,909,970
|
|
|
12/4/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
6.22
|
2,508,490
|
|
|
12/3/2014
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
6.22
|
3,649,530
|
|
|
12/2/2014
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
6.22
|
3,092,280
|
|
|
12/1/2014
|
+0.30 / +2.17%
|
13.80
|
14.30
|
13.80
|
14.10
|
14.10
|
6.14
|
7,793,734
|
|
|
11/28/2014
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.70
|
13.80
|
13.80
|
6.01
|
1,995,030
|
|
|
11/27/2014
|
+0.50 / +3.76%
|
13.30
|
13.80
|
13.10
|
13.80
|
13.80
|
6.01
|
1,719,300
|
|
|
11/26/2014
|
-0.20 / -1.48%
|
13.50
|
13.70
|
13.20
|
13.30
|
13.30
|
5.79
|
1,940,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|