Closing price on 3/20/2009
|
|
Open |
15.70 |
High |
15.70 |
Low |
15.70 |
Volume |
1,950 |
Split-adjusted Price |
1.60 |
|
|
SAF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.60
|
1,950
|
|
3/19/2009
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
1.60
|
1,590
|
|
3/18/2009
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
1.68
|
5,040
|
|
3/17/2009
|
-0.80 / -4.82%
|
16.60
|
17.00
|
15.80
|
15.80
|
15.80
|
1.61
|
2,350
|
|
3/16/2009
|
0.00 / 0.00%
|
16.50
|
16.60
|
15.80
|
16.60
|
16.60
|
1.69
|
860
|
|
3/13/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
1.69
|
210
|
|
3/12/2009
|
+0.60 / +3.75%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
1.69
|
20
|
|
3/11/2009
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.63
|
10
|
|
3/10/2009
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.58
|
10
|
|
3/9/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.53
|
10
|
|
3/6/2009
|
+0.10 / +0.67%
|
14.20
|
15.00
|
14.20
|
15.00
|
15.00
|
1.53
|
210
|
|
3/5/2009
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
1.52
|
1,370
|
|
3/4/2009
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.50
|
10
|
|
3/3/2009
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
1.46
|
200
|
|
3/2/2009
|
+0.60 / +4.17%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.51
|
410
|
|
2/27/2009
|
+0.40 / +2.86%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
1.45
|
380
|
|
2/26/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
1.41
|
2,140
|
|
2/25/2009
|
+0.40 / +2.94%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
1.41
|
1,640
|
|
2/24/2009
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1.37
|
3,110
|
|
2/23/2009
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.44
|
140
|
|
2/20/2009
|
+0.50 / +3.45%
|
13.80
|
15.00
|
13.80
|
15.00
|
15.00
|
1.51
|
680
|
|
2/19/2009
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.46
|
1,070
|
|
2/18/2009
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.53
|
620
|
|
2/17/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.20
|
15.90
|
15.90
|
1.60
|
80
|
|
2/16/2009
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.60
|
210
|
|
2/13/2009
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.30
|
16.70
|
16.70
|
1.68
|
1,230
|
|
2/12/2009
|
+0.70 / +4.29%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.71
|
10
|
|
2/11/2009
|
-0.70 / -4.12%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.64
|
1,020
|
|
2/10/2009
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
1.71
|
40
|
|
2/9/2009
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.71
|
600
|
|
|