|
Closing price on 9/9/2011
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
892,280 |
| Split-adjusted Price |
2.85 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2011
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
2.35
|
92,050
|
|
|
8/12/2011
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
2.35
|
298,560
|
|
|
8/11/2011
|
-0.10 / -1.72%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
2.35
|
416,410
|
|
|
8/10/2011
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
2.39
|
334,770
|
|
|
8/9/2011
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
2.35
|
225,950
|
|
|
8/8/2011
|
-0.30 / -5.00%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
2.35
|
591,640
|
|
|
8/5/2011
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.48
|
369,090
|
|
|
8/4/2011
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
2.39
|
705,850
|
|
|
8/3/2011
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
2.31
|
307,320
|
|
|
8/2/2011
|
-0.30 / -4.92%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.80
|
2.39
|
853,170
|
|
|
8/1/2011
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
2.52
|
327,960
|
|
|
7/29/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
2.64
|
127,700
|
|
|