|
Closing price on 3/5/2012
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
888,180 |
| Split-adjusted Price |
2.48 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
2.48
|
888,180
|
|
|
3/2/2012
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.80
|
2.39
|
1,410,690
|
|
|
3/1/2012
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
2.35
|
1,939,620
|
|
|
2/29/2012
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
2.27
|
1,832,500
|
|
|
2/28/2012
|
-0.20 / -3.64%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.30
|
2.19
|
3,289,650
|
|
|
2/27/2012
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
2.27
|
1,845,110
|
|
|
2/24/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.19
|
755,320
|
|
|
2/23/2012
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
2.11
|
1,371,000
|
|
|
2/22/2012
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.90
|
2.02
|
430,900
|
|
|
2/21/2012
|
-0.10 / -2.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.70
|
1.94
|
552,570
|
|
|
2/20/2012
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
1.98
|
642,820
|
|
|
2/17/2012
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
1.90
|
450,630
|
|
|
2/16/2012
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
1.82
|
115,390
|
|
|
2/15/2012
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
1.86
|
436,200
|
|
|
2/14/2012
|
+0.10 / +2.17%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.70
|
1.94
|
254,010
|
|
|
2/13/2012
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
1.90
|
220,500
|
|
|
2/10/2012
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
1.98
|
312,710
|
|
|
2/9/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
2.06
|
670,680
|
|
|
2/8/2012
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.80
|
5.00
|
5.00
|
2.06
|
488,450
|
|
|
2/7/2012
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.90
|
2.02
|
503,330
|
|
|
2/6/2012
|
-0.20 / -3.92%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
2.02
|
960,480
|
|
|
2/3/2012
|
-0.20 / -3.77%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
2.11
|
1,188,810
|
|
|
2/2/2012
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.30
|
2.19
|
546,580
|
|
|
2/1/2012
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
2.11
|
363,470
|
|
|
1/31/2012
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
2.11
|
673,750
|
|
|
1/30/2012
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.80
|
5.00
|
5.00
|
2.06
|
236,040
|
|
|
1/20/2012
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
1.98
|
330,000
|
|
|
1/19/2012
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
1.94
|
366,290
|
|
|
1/18/2012
|
+0.10 / +2.27%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.50
|
1.86
|
83,220
|
|
|
1/17/2012
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
1.82
|
181,730
|
|
|