|
Closing price on 5/24/2010
|
|
| Open |
36.90 |
| High |
36.90 |
| Low |
36.90 |
| Volume |
2,300 |
| Split-adjusted Price |
3.99 |
|
|
SAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2010
|
+2.40 / +6.96%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
3.99
|
2,300
|
|
|
5/21/2010
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
3.73
|
0
|
|
|
5/20/2010
|
+0.10 / +0.29%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
3.73
|
1,400
|
|
|
5/19/2010
|
-1.70 / -4.71%
|
34.50
|
34.50
|
34.40
|
34.40
|
34.40
|
3.72
|
11,600
|
|
|
5/18/2010
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
3.90
|
0
|
|
|
5/17/2010
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
3.90
|
0
|
|
|
5/14/2010
|
+1.00 / +2.85%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
3.90
|
0
|
|
|
5/13/2010
|
-1.00 / -2.77%
|
36.10
|
36.10
|
35.10
|
35.10
|
35.10
|
3.79
|
15,100
|
|
|
5/12/2010
|
-0.10 / -0.28%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
3.90
|
10,000
|
|
|
5/11/2010
|
+1.60 / +4.62%
|
35.00
|
36.20
|
35.00
|
36.20
|
36.20
|
3.91
|
10,600
|
|
|
5/10/2010
|
-1.90 / -5.21%
|
33.80
|
34.60
|
33.80
|
34.60
|
34.60
|
3.74
|
12,000
|
|
|
5/7/2010
|
-0.20 / -0.54%
|
36.20
|
36.60
|
34.30
|
36.50
|
36.50
|
3.94
|
30,500
|
|
|
5/6/2010
|
0.00 / 0.00%
|
36.00
|
39.00
|
36.00
|
36.70
|
36.70
|
3.96
|
21,500
|
|
|
5/5/2010
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.70
|
36.70
|
36.70
|
3.96
|
20,000
|
|
|
5/4/2010
|
-0.50 / -1.34%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
3.96
|
8,300
|
|
|
4/29/2010
|
+2.20 / +6.29%
|
36.90
|
37.20
|
34.90
|
37.20
|
37.20
|
4.02
|
85,700
|
|
|
4/28/2010
|
+2.20 / +6.71%
|
34.80
|
35.00
|
33.20
|
35.00
|
35.00
|
3.78
|
40,200
|
|
|
4/27/2010
|
+2.10 / +6.84%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
3.54
|
12,700
|
|
|
4/26/2010
|
-0.80 / -2.54%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
3.32
|
500
|
|
|
4/22/2010
|
-2.60 / -7.62%
|
30.50
|
31.50
|
28.40
|
31.50
|
31.50
|
3.40
|
43,100
|
|
|
4/21/2010
|
+2.10 / +6.56%
|
32.50
|
34.10
|
30.00
|
34.10
|
34.10
|
3.68
|
13,100
|
|
|
4/20/2010
|
-1.00 / -3.03%
|
33.00
|
33.00
|
30.10
|
32.00
|
32.00
|
3.46
|
26,900
|
|
|
4/19/2010
|
-1.10 / -3.23%
|
32.10
|
33.00
|
32.00
|
33.00
|
33.00
|
3.56
|
10,300
|
|
|
4/16/2010
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.00
|
34.10
|
34.10
|
3.68
|
1,500
|
|
|
4/15/2010
|
+1.60 / +4.92%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
3.68
|
100
|
|
|
4/14/2010
|
0.00 / 0.00%
|
32.50
|
34.70
|
32.50
|
32.50
|
32.50
|
3.51
|
1,600
|
|
|
4/13/2010
|
-1.30 / -3.85%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
3.51
|
500
|
|
|
4/12/2010
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
3.65
|
0
|
|
|
4/9/2010
|
+0.80 / +2.42%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
3.65
|
0
|
|
|
4/8/2010
|
+1.70 / +5.43%
|
31.50
|
33.90
|
31.50
|
33.00
|
33.00
|
3.56
|
5,400
|
|
|