|
Closing price on 3/21/2014
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
5,315,360 |
| Split-adjusted Price |
4.89 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.90
|
4.89
|
5,315,360
|
|
|
3/20/2014
|
+0.30 / +2.59%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.90
|
4.89
|
5,949,320
|
|
|
3/19/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
4.76
|
2,754,140
|
|
|
3/18/2014
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
4.76
|
4,752,830
|
|
|
3/17/2014
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
4.72
|
3,357,030
|
|
|
3/14/2014
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
4.68
|
5,381,490
|
|
|
3/13/2014
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
4.56
|
2,688,090
|
|
|
3/12/2014
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
4.56
|
2,277,010
|
|
|
3/11/2014
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.90
|
4.63
|
3,416,720
|
|
|
3/10/2014
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
4.63
|
3,489,920
|
|
|
3/7/2014
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
4.60
|
2,423,620
|
|
|
3/6/2014
|
+0.10 / +0.85%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
4.63
|
4,143,750
|
|
|
3/5/2014
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
4.60
|
3,630,010
|
|
|
3/4/2014
|
-0.10 / -0.86%
|
11.40
|
11.70
|
11.10
|
11.50
|
11.50
|
4.48
|
3,833,300
|
|
|
3/3/2014
|
-0.60 / -4.92%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.60
|
4.52
|
4,104,390
|
|
|
2/28/2014
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.70
|
12.20
|
12.20
|
4.75
|
4,840,130
|
|
|
2/27/2014
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.70
|
11.80
|
11.80
|
4.60
|
6,388,190
|
|
|
2/26/2014
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.30
|
11.80
|
11.80
|
4.60
|
6,211,550
|
|
|
2/25/2014
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.40
|
11.70
|
11.70
|
4.56
|
5,331,830
|
|
|
2/24/2014
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
4.56
|
4,992,720
|
|
|
2/21/2014
|
+0.50 / +4.67%
|
10.80
|
11.30
|
10.50
|
11.20
|
11.20
|
4.36
|
6,266,250
|
|
|
2/20/2014
|
-0.10 / -0.93%
|
10.80
|
11.40
|
10.40
|
10.70
|
10.70
|
4.17
|
10,219,570
|
|
|
2/19/2014
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
4.21
|
3,977,010
|
|
|
2/18/2014
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
4.25
|
4,109,390
|
|
|
2/17/2014
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.50
|
4.09
|
2,382,520
|
|
|
2/14/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
4.09
|
3,390,990
|
|
|
2/13/2014
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.50
|
4.09
|
3,177,250
|
|
|
2/12/2014
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
4.09
|
4,634,380
|
|
|
2/11/2014
|
-0.40 / -3.85%
|
10.50
|
10.70
|
10.00
|
10.00
|
10.00
|
3.89
|
4,084,900
|
|
|
2/10/2014
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.80
|
10.40
|
10.40
|
4.05
|
3,302,720
|
|
|
|