|
Closing price on 10/20/2014
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
1,164,700 |
| Split-adjusted Price |
5.21 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.70
|
5.21
|
1,164,700
|
|
|
10/17/2014
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.20
|
12.80
|
12.80
|
5.25
|
3,068,590
|
|
|
10/16/2014
|
-0.50 / -3.91%
|
12.70
|
12.70
|
12.10
|
12.30
|
12.30
|
5.05
|
3,203,930
|
|
|
10/15/2014
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
5.25
|
2,513,450
|
|
|
10/14/2014
|
-0.50 / -3.70%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
5.34
|
4,743,070
|
|
|
10/13/2014
|
+0.50 / +3.85%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
5.54
|
2,288,110
|
|
|
10/10/2014
|
-0.40 / -2.99%
|
13.30
|
13.50
|
13.00
|
13.00
|
13.00
|
5.34
|
3,090,310
|
|
|
10/9/2014
|
-0.30 / -2.19%
|
13.80
|
13.90
|
13.40
|
13.40
|
13.40
|
5.50
|
4,013,530
|
|
|
10/8/2014
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.70
|
5.62
|
3,572,450
|
|
|
10/7/2014
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.10
|
5.79
|
3,027,340
|
|
|
10/6/2014
|
-0.30 / -2.08%
|
14.60
|
14.70
|
14.10
|
14.10
|
14.10
|
5.79
|
3,802,170
|
|
|
10/3/2014
|
+0.30 / +2.13%
|
14.20
|
14.70
|
14.10
|
14.40
|
14.40
|
5.91
|
4,393,030
|
|
|
10/2/2014
|
+0.50 / +3.68%
|
13.70
|
14.20
|
13.60
|
14.10
|
14.10
|
5.79
|
3,961,550
|
|
|
10/1/2014
|
+0.20 / +1.49%
|
13.50
|
13.80
|
13.30
|
13.60
|
13.60
|
5.58
|
3,822,020
|
|
|
9/30/2014
|
-0.10 / -0.74%
|
13.40
|
13.70
|
13.30
|
13.40
|
13.40
|
5.50
|
3,118,900
|
|
|
9/29/2014
|
+0.10 / +0.75%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.50
|
5.54
|
3,197,180
|
|
|
9/26/2014
|
+0.40 / +3.08%
|
13.10
|
13.90
|
13.10
|
13.40
|
13.40
|
5.50
|
5,367,040
|
|
|
9/25/2014
|
+0.30 / +2.36%
|
12.60
|
13.00
|
12.40
|
13.00
|
13.00
|
5.34
|
4,057,130
|
|
|
9/24/2014
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.40
|
12.70
|
12.70
|
5.21
|
3,072,290
|
|
|
9/23/2014
|
+0.70 / +5.79%
|
12.50
|
12.90
|
12.30
|
12.80
|
12.80
|
5.25
|
12,695,790
|
|
|
9/22/2014
|
+0.70 / +6.14%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
4.97
|
23,435,268
|
|
|
9/19/2014
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
4.68
|
2,652,580
|
|
|
9/18/2014
|
-0.60 / -4.92%
|
12.20
|
12.30
|
11.60
|
11.60
|
11.60
|
4.76
|
8,252,650
|
|
|
9/17/2014
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.20
|
5.01
|
3,853,430
|
|
|
9/16/2014
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.20
|
5.01
|
2,673,260
|
|
|
9/15/2014
|
-0.20 / -1.59%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
5.09
|
4,847,050
|
|
|
9/12/2014
|
+0.50 / +4.13%
|
12.00
|
12.60
|
11.90
|
12.60
|
12.60
|
5.17
|
7,997,320
|
|
|
9/11/2014
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
4.97
|
2,391,490
|
|
|
9/10/2014
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.80
|
12.10
|
12.10
|
4.97
|
10,916,104
|
|
|
9/9/2014
|
+0.30 / +2.56%
|
11.60
|
12.50
|
11.40
|
12.00
|
12.00
|
4.93
|
22,128,440
|
|
|
|