|
Closing price on 5/12/2008
|
|
| Open |
28.30 |
| High |
28.30 |
| Low |
27.80 |
| Volume |
590 |
| Split-adjusted Price |
2.55 |
|
|
SAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2008
|
-0.50 / -1.77%
|
28.30
|
28.30
|
27.80
|
27.80
|
27.80
|
2.55
|
590
|
|
|
5/9/2008
|
+0.50 / +1.80%
|
27.30
|
28.30
|
27.30
|
28.30
|
28.30
|
2.59
|
10,970
|
|
|
5/8/2008
|
-0.50 / -1.77%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
2.55
|
8,010
|
|
|
5/7/2008
|
-0.50 / -1.74%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
2.59
|
6,910
|
|
|
5/6/2008
|
-0.50 / -1.71%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
2.64
|
1,550
|
|
|
5/5/2008
|
-0.50 / -1.68%
|
29.80
|
29.80
|
29.30
|
29.30
|
29.30
|
2.69
|
9,030
|
|
|
4/29/2008
|
+0.50 / +1.71%
|
29.80
|
29.80
|
28.90
|
29.80
|
29.80
|
2.73
|
7,650
|
|
|
4/28/2008
|
-0.50 / -1.68%
|
29.30
|
30.00
|
29.30
|
29.30
|
29.30
|
2.69
|
11,680
|
|
|
4/25/2008
|
-0.60 / -1.97%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
2.73
|
1,960
|
|
|
4/24/2008
|
-0.60 / -1.94%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
2.79
|
790
|
|
|
4/23/2008
|
-2.60 / -7.74%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.84
|
1,820
|
|
|
4/22/2008
|
+0.60 / +1.82%
|
33.50
|
33.60
|
33.00
|
33.60
|
33.60
|
2.90
|
19,850
|
|
|
4/21/2008
|
+0.60 / +1.85%
|
33.00
|
33.00
|
32.90
|
33.00
|
33.00
|
2.84
|
11,670
|
|
|
4/18/2008
|
+0.60 / +1.89%
|
32.40
|
32.40
|
32.00
|
32.40
|
32.40
|
2.79
|
23,710
|
|
|
4/17/2008
|
+0.60 / +1.92%
|
30.60
|
31.80
|
30.60
|
31.80
|
31.80
|
2.74
|
21,780
|
|
|
4/16/2008
|
-0.60 / -1.89%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.69
|
3,110
|
|
|
4/11/2008
|
-0.60 / -1.85%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
2.74
|
100
|
|
|
4/10/2008
|
-0.60 / -1.82%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
2.79
|
12,510
|
|
|
4/9/2008
|
-0.60 / -1.79%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
2.84
|
1,730
|
|
|
4/8/2008
|
-0.60 / -1.75%
|
33.60
|
34.20
|
33.60
|
33.60
|
33.60
|
2.90
|
8,240
|
|
|
4/7/2008
|
+0.60 / +1.79%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
2.95
|
660
|
|
|
4/4/2008
|
+0.30 / +0.90%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
2.90
|
10
|
|
|
4/3/2008
|
+0.30 / +0.91%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
2.87
|
2,150
|
|
|
4/2/2008
|
+0.30 / +0.92%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
2.84
|
1,500
|
|
|
4/1/2008
|
+0.30 / +0.93%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
2.82
|
20
|
|
|
3/31/2008
|
+0.30 / +0.93%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
2.79
|
20
|
|
|
3/28/2008
|
+0.30 / +0.94%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
2.77
|
86,270
|
|
|
3/27/2008
|
+0.30 / +0.95%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
2.74
|
10
|
|
|
3/26/2008
|
+1.50 / +5.00%
|
28.70
|
31.50
|
28.70
|
31.50
|
31.50
|
2.72
|
2,360
|
|
|
3/25/2008
|
0.00 / 0.00%
|
28.50
|
30.00
|
28.50
|
30.00
|
30.00
|
2.59
|
11,210
|
|
|