|
Closing price on 6/20/2011
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
1,818,530 |
| Split-adjusted Price |
3.04 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2011
|
-7.10 / -47.65%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.80
|
3.04
|
1,818,530
|
|
|
6/17/2011
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.40
|
14.90
|
14.90
|
2.90
|
1,431,310
|
|
|
6/16/2011
|
0.00 / 0.00%
|
14.10
|
14.90
|
14.10
|
14.70
|
14.70
|
2.86
|
1,090,510
|
|
|
6/15/2011
|
-0.70 / -4.55%
|
15.30
|
15.40
|
14.70
|
14.70
|
14.70
|
2.86
|
1,902,880
|
|
|
6/14/2011
|
+0.50 / +3.36%
|
15.40
|
15.60
|
14.90
|
15.40
|
15.40
|
3.00
|
1,891,680
|
|
|
6/13/2011
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
2.90
|
1,691,180
|
|
|
6/10/2011
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.77
|
74,520
|
|
|
6/9/2011
|
-0.20 / -1.45%
|
13.40
|
13.80
|
13.30
|
13.60
|
13.60
|
2.65
|
1,599,770
|
|
|
6/8/2011
|
+0.50 / +3.76%
|
13.60
|
13.90
|
13.30
|
13.80
|
13.80
|
2.69
|
718,950
|
|
|
6/7/2011
|
+0.60 / +4.72%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.30
|
2.59
|
583,100
|
|
|
6/6/2011
|
+0.40 / +3.25%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
2.47
|
368,890
|
|
|
6/3/2011
|
+0.10 / +0.82%
|
12.80
|
12.80
|
12.10
|
12.30
|
12.30
|
2.40
|
1,089,650
|
|
|
6/2/2011
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.38
|
95,210
|
|
|
6/1/2011
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.70
|
2.28
|
221,730
|
|
|
5/31/2011
|
+0.30 / +2.75%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
2.18
|
315,640
|
|
|
5/30/2011
|
+0.20 / +1.87%
|
11.10
|
11.20
|
10.70
|
10.90
|
10.90
|
2.12
|
714,390
|
|
|
5/27/2011
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
2.08
|
379,310
|
|
|
5/26/2011
|
+0.40 / +4.08%
|
9.40
|
10.20
|
9.40
|
10.20
|
10.20
|
1.99
|
574,180
|
|
|
5/25/2011
|
-0.50 / -4.85%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
1.91
|
283,040
|
|
|
5/24/2011
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
2.01
|
498,340
|
|
|
5/23/2011
|
-0.50 / -4.42%
|
11.20
|
11.30
|
10.80
|
10.80
|
10.80
|
2.10
|
200,760
|
|
|
5/20/2011
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
2.20
|
228,480
|
|
|
5/19/2011
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
2.24
|
171,200
|
|
|
5/18/2011
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
2.28
|
204,430
|
|
|
5/17/2011
|
-0.50 / -4.03%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
2.32
|
265,380
|
|
|
5/16/2011
|
-0.20 / -1.59%
|
12.40
|
12.90
|
12.40
|
12.40
|
12.40
|
2.41
|
248,440
|
|
|
5/13/2011
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
2.45
|
154,700
|
|
|
5/12/2011
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.70
|
2.47
|
318,830
|
|
|
5/11/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
2.49
|
112,440
|
|
|
5/10/2011
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
2.49
|
118,740
|
|
|