|
|
Closing price on 9/27/2011
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
1,836,730 |
| Split-adjusted Price |
2.85 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2011
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.90
|
2.85
|
1,836,730
|
|
|
9/26/2011
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
2.89
|
448,810
|
|
|
9/23/2011
|
-0.20 / -2.70%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.20
|
2.97
|
595,900
|
|
|
9/22/2011
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.40
|
3.05
|
621,240
|
|
|
9/21/2011
|
+0.30 / +4.29%
|
7.10
|
7.30
|
6.90
|
7.30
|
7.30
|
3.01
|
2,995,110
|
|
|
9/20/2011
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
2.89
|
1,533,850
|
|
|
9/19/2011
|
+0.10 / +1.39%
|
7.00
|
7.50
|
7.00
|
7.30
|
7.30
|
3.01
|
1,613,510
|
|
|
9/16/2011
|
-0.30 / -4.00%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.20
|
2.97
|
1,409,160
|
|
|
9/15/2011
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.20
|
7.50
|
7.50
|
3.10
|
1,888,870
|
|
|
9/14/2011
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.40
|
3.05
|
4,316,120
|
|
|
9/13/2011
|
+0.30 / +4.29%
|
7.10
|
7.30
|
6.90
|
7.30
|
7.30
|
3.01
|
3,528,130
|
|
|
9/12/2011
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
2.89
|
808,670
|
|
|
9/9/2011
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.90
|
2.85
|
892,280
|
|
|
9/8/2011
|
+0.20 / +2.94%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.89
|
3,207,700
|
|
|
9/7/2011
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.81
|
1,300,770
|
|
|
9/6/2011
|
-0.30 / -4.41%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
2.68
|
2,116,450
|
|
|
9/5/2011
|
-0.30 / -4.23%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.81
|
2,048,490
|
|
|
9/1/2011
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
2.93
|
1,825,780
|
|
|
8/31/2011
|
+0.20 / +2.94%
|
6.70
|
7.10
|
6.60
|
7.00
|
7.00
|
2.89
|
1,542,820
|
|
|
8/30/2011
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
2.81
|
1,434,590
|
|
|
8/29/2011
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.50
|
2.68
|
2,561,550
|
|
|
8/26/2011
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
2.56
|
718,630
|
|
|
8/25/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
2.60
|
1,093,520
|
|
|
8/24/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
2.60
|
415,480
|
|
|
8/23/2011
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
2.60
|
1,273,490
|
|
|
8/22/2011
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
2.64
|
1,624,860
|
|
|
8/19/2011
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
2.52
|
475,650
|
|
|
8/18/2011
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
2.52
|
971,750
|
|
|
8/17/2011
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
2.44
|
751,420
|
|
|
8/16/2011
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
2.35
|
324,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|