|
|
Closing price on 10/16/2012
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
1,907,240 |
| Split-adjusted Price |
2.89 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.89
|
1,907,240
|
|
|
10/15/2012
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
2.77
|
969,710
|
|
|
10/12/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
2.81
|
1,313,080
|
|
|
10/11/2012
|
-0.20 / -2.86%
|
7.00
|
7.20
|
6.80
|
6.80
|
6.80
|
2.81
|
1,812,950
|
|
|
10/10/2012
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.70
|
7.00
|
7.00
|
2.89
|
1,345,810
|
|
|
10/9/2012
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
2.85
|
2,026,400
|
|
|
10/8/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.77
|
2,071,840
|
|
|
10/5/2012
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
2.64
|
555,760
|
|
|
10/4/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
2.60
|
351,420
|
|
|
10/3/2012
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
2.64
|
806,850
|
|
|
10/2/2012
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
2.56
|
749,060
|
|
|
10/1/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
2.60
|
963,360
|
|
|
9/28/2012
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.68
|
754,830
|
|
|
9/27/2012
|
+0.10 / +1.54%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
2.72
|
1,940,430
|
|
|
9/26/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
2.68
|
1,058,760
|
|
|
9/25/2012
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
2.56
|
584,720
|
|
|
9/24/2012
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
2.60
|
550,370
|
|
|
9/21/2012
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
2.68
|
569,130
|
|
|
9/20/2012
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
2.60
|
1,386,770
|
|
|
9/19/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
2.72
|
841,130
|
|
|
9/18/2012
|
-0.30 / -4.35%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.60
|
2.72
|
1,886,040
|
|
|
9/17/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
2.85
|
790,410
|
|
|
9/14/2012
|
+0.10 / +1.45%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
2.89
|
2,558,010
|
|
|
9/13/2012
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
2.85
|
2,093,440
|
|
|
9/12/2012
|
-0.10 / -1.47%
|
6.80
|
7.10
|
6.70
|
6.70
|
6.70
|
2.77
|
1,520,530
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|