|
|
Closing price on 7/9/2015
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
2,032,880 |
| Split-adjusted Price |
5.83 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.01
|
5.83
|
2,032,880
|
|
|
7/8/2015
|
-0.20 / -1.63%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.13
|
5.83
|
2,705,110
|
|
|
7/7/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.25
|
5.93
|
1,770,490
|
|
|
7/6/2015
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.18
|
5.93
|
2,084,150
|
|
|
7/3/2015
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.72
|
5.74
|
1,659,660
|
|
|
7/2/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.56
|
5.54
|
263,490
|
|
|
7/1/2015
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.56
|
5.54
|
633,430
|
|
|
6/30/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.60
|
5.64
|
3,070,016
|
|
|
6/29/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.57
|
5.64
|
1,428,190
|
|
|
6/26/2015
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.73
|
5.64
|
859,740
|
|
|
6/25/2015
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.68
|
5.69
|
3,550,530
|
|
|
6/24/2015
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.55
|
5.64
|
4,078,500
|
|
|
6/23/2015
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.43
|
5.54
|
991,930
|
|
|
6/22/2015
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
5.45
|
1,710,100
|
|
|
6/19/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.37
|
5.50
|
760,620
|
|
|
6/18/2015
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.39
|
5.50
|
1,646,740
|
|
|
6/17/2015
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.46
|
5.54
|
1,342,760
|
|
|
6/16/2015
|
+0.30 / +2.68%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.51
|
5.54
|
6,723,837
|
|
|
6/15/2015
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.29
|
5.40
|
461,760
|
|
|
6/12/2015
|
-0.20 / -1.72%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.32
|
5.50
|
1,263,990
|
|
|
6/11/2015
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.64
|
5.35
|
1,757,550
|
|
|
6/10/2015
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.34
|
5.30
|
4,307,030
|
|
|
6/9/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.30
|
5.26
|
1,564,180
|
|
|
6/8/2015
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.50
|
5.26
|
1,431,820
|
|
|
6/5/2015
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.41
|
5.26
|
884,780
|
|
|
6/4/2015
|
+0.40 / +3.60%
|
11.20
|
11.60
|
11.10
|
11.50
|
11.41
|
5.30
|
1,886,590
|
|
|
6/3/2015
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.08
|
5.12
|
901,680
|
|
|
6/2/2015
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.11
|
5.12
|
744,790
|
|
|
6/1/2015
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.25
|
5.17
|
1,203,570
|
|
|
5/29/2015
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.25
|
5.17
|
994,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|