|
Closing price on 4/2/2009
|
|
| Open |
15.50 |
| High |
16.20 |
| Low |
15.20 |
| Volume |
6,400 |
| Split-adjusted Price |
1.65 |
|
|
SAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|