|
Closing price on 11/16/2011
|
|
| Open |
5.10 |
| High |
5.30 |
| Low |
5.10 |
| Volume |
1,447,980 |
| Split-adjusted Price |
2.19 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2011
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.30
|
2.19
|
1,447,980
|
|
|
11/15/2011
|
-0.20 / -3.77%
|
5.20
|
5.40
|
5.10
|
5.10
|
5.10
|
2.11
|
816,990
|
|
|
11/14/2011
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
2.19
|
890,760
|
|
|
11/11/2011
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
2.27
|
220,480
|
|
|
11/10/2011
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
2.27
|
675,400
|
|
|
11/9/2011
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
2.35
|
307,200
|
|
|
11/8/2011
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
2.35
|
996,490
|
|
|
11/7/2011
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
2.39
|
368,790
|
|
|
11/4/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
2.44
|
1,017,170
|
|
|
11/3/2011
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.48
|
416,480
|
|
|
11/2/2011
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.90
|
2.44
|
1,255,740
|
|
|
11/1/2011
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
2.52
|
453,580
|
|
|
10/31/2011
|
-0.10 / -1.59%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.20
|
2.56
|
1,323,920
|
|
|
10/28/2011
|
+0.30 / +5.00%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.30
|
2.60
|
1,107,070
|
|
|
10/27/2011
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
2.48
|
1,401,820
|
|
|
10/26/2011
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.52
|
433,290
|
|
|
10/25/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.56
|
598,960
|
|
|
10/24/2011
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
2.56
|
447,640
|
|
|
10/21/2011
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.00
|
6.30
|
6.30
|
2.60
|
825,080
|
|
|
10/20/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
2.56
|
270,190
|
|
|
10/19/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
2.56
|
950,010
|
|
|
10/18/2011
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
2.56
|
267,860
|
|
|
10/17/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
2.64
|
338,460
|
|
|
10/14/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
2.64
|
217,630
|
|
|
10/13/2011
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
2.68
|
976,220
|
|
|
10/12/2011
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
2.64
|
839,990
|
|
|
10/11/2011
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.72
|
659,680
|
|
|
10/10/2011
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.77
|
258,170
|
|
|
10/7/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.81
|
420,320
|
|
|
10/6/2011
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
2.85
|
649,760
|
|
|