|
Closing price on 4/16/2009
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
18.20 |
| Volume |
800 |
| Split-adjusted Price |
1.86 |
|
|
SAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2009
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.86
|
800
|
|
|
4/15/2009
|
-0.90 / -4.92%
|
18.40
|
19.00
|
17.40
|
17.40
|
17.40
|
1.78
|
1,410
|
|
|
4/14/2009
|
+0.10 / +0.55%
|
18.40
|
18.80
|
18.20
|
18.30
|
18.30
|
1.87
|
7,940
|
|
|
4/13/2009
|
+0.40 / +2.25%
|
18.50
|
18.50
|
17.80
|
18.20
|
18.20
|
1.86
|
27,230
|
|
|
4/10/2009
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
1.82
|
16,730
|
|
|
4/9/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
1.73
|
7,100
|
|
|
4/8/2009
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
1.73
|
10,350
|
|
|
4/7/2009
|
+0.10 / +0.60%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.90
|
1.72
|
3,800
|
|
|
4/3/2009
|
+0.60 / +3.70%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.80
|
1.71
|
4,610
|
|
|
4/2/2009
|
+0.20 / +1.25%
|
15.50
|
16.20
|
15.20
|
16.20
|
16.20
|
1.65
|
6,400
|
|
|
4/1/2009
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
1.63
|
2,400
|
|
|
3/31/2009
|
-0.20 / -1.29%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
1.56
|
1,180
|
|
|
3/30/2009
|
-0.70 / -4.32%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
1.58
|
790
|
|
|
3/27/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.65
|
0
|
|
|
3/26/2009
|
-0.80 / -4.71%
|
16.20
|
17.00
|
16.20
|
16.20
|
16.20
|
1.65
|
980
|
|
|
3/25/2009
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.73
|
20
|
|
|
3/24/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.67
|
20
|
|
|
3/23/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.60
|
1,300
|
|
|
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
|
|
|