|
|
Closing price on 5/20/2015
|
|
| Open |
10.70 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
1,110,600 |
| Split-adjusted Price |
5.12 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.30 / +2.78%
|
10.70
|
11.30
|
10.60
|
11.10
|
10.99
|
5.12
|
1,110,600
|
|
|
5/19/2015
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.66
|
4.98
|
738,930
|
|
|
5/18/2015
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.20
|
10.50
|
10.43
|
4.84
|
1,275,780
|
|
|
5/15/2015
|
-0.40 / -3.60%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.83
|
4.94
|
1,126,300
|
|
|
5/14/2015
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.15
|
5.12
|
334,400
|
|
|
5/13/2015
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.20
|
5.17
|
494,450
|
|
|
5/12/2015
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.32
|
5.21
|
534,030
|
|
|
5/11/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.46
|
5.30
|
411,030
|
|
|
5/8/2015
|
+0.20 / +1.77%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.53
|
5.30
|
610,630
|
|
|
5/7/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.29
|
5.21
|
548,030
|
|
|
5/6/2015
|
-0.20 / -1.74%
|
11.40
|
11.60
|
11.10
|
11.30
|
11.29
|
5.21
|
866,390
|
|
|
5/5/2015
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.00
|
11.50
|
11.32
|
5.30
|
1,080,600
|
|
|
5/4/2015
|
-0.80 / -6.56%
|
12.20
|
12.30
|
11.40
|
11.40
|
11.62
|
5.26
|
2,417,850
|
|
|
4/27/2015
|
-0.40 / -3.17%
|
12.60
|
12.60
|
11.90
|
12.20
|
12.18
|
5.63
|
1,939,160
|
|
|
4/24/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.58
|
5.81
|
640,530
|
|
|
4/23/2015
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.52
|
5.81
|
853,000
|
|
|
4/22/2015
|
-0.30 / -2.34%
|
12.80
|
13.00
|
12.50
|
12.50
|
12.73
|
5.77
|
1,889,060
|
|
|
4/21/2015
|
-0.70 / -5.19%
|
13.50
|
13.60
|
12.70
|
12.80
|
13.04
|
5.90
|
3,553,690
|
|
|
4/20/2015
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.42
|
6.23
|
403,160
|
|
|
4/17/2015
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.30
|
13.40
|
13.47
|
6.18
|
1,531,010
|
|
|
4/16/2015
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.64
|
6.23
|
1,912,160
|
|
|
4/15/2015
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.77
|
6.32
|
1,437,440
|
|
|
4/14/2015
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
6.37
|
675,190
|
|
|
4/13/2015
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.89
|
6.46
|
814,040
|
|
|
4/10/2015
|
-0.30 / -2.13%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.94
|
6.37
|
3,449,070
|
|
|
4/9/2015
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.70
|
14.10
|
14.03
|
6.50
|
3,327,050
|
|
|
4/8/2015
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.40
|
13.80
|
13.59
|
6.37
|
483,410
|
|
|
4/7/2015
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.53
|
6.27
|
712,830
|
|
|
4/6/2015
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.58
|
6.23
|
506,060
|
|
|
4/3/2015
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.60
|
6.32
|
1,690,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|