|
Closing price on 9/18/2013
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
295,930 |
| Split-adjusted Price |
2.53 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.53
|
295,930
|
|
|
9/17/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
2.53
|
278,030
|
|
|
9/16/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
2.57
|
300,350
|
|
|
9/13/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.53
|
465,000
|
|
|
9/12/2013
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
2.57
|
250,650
|
|
|
9/11/2013
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
2.61
|
425,310
|
|
|
9/10/2013
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.60
|
2.57
|
1,717,600
|
|
|
9/9/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
2.49
|
552,950
|
|
|
9/6/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.57
|
457,540
|
|
|
9/5/2013
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
2.61
|
880,800
|
|
|
9/4/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.57
|
1,185,520
|
|
|
9/3/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.65
|
195,490
|
|
|
8/30/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.69
|
318,720
|
|
|
8/29/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.65
|
326,400
|
|
|
8/28/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.69
|
991,970
|
|
|
8/27/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.73
|
175,950
|
|
|
8/26/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.77
|
337,010
|
|
|
8/23/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
2.77
|
878,110
|
|
|
8/22/2013
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
2.73
|
1,269,050
|
|
|
8/21/2013
|
-0.20 / -2.74%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
2.77
|
1,686,490
|
|
|
8/20/2013
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.84
|
783,270
|
|
|
8/19/2013
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
2.88
|
1,037,560
|
|
|
8/16/2013
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
2.88
|
680,220
|
|
|
8/15/2013
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.30
|
2.84
|
1,015,340
|
|
|
8/14/2013
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
2.77
|
627,330
|
|
|
8/13/2013
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
2.69
|
436,670
|
|
|
8/12/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
2.77
|
442,980
|
|
|
8/9/2013
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
2.73
|
251,010
|
|
|
8/8/2013
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.77
|
194,800
|
|
|
8/7/2013
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
2.80
|
488,200
|
|
|