|
Closing price on 5/4/2009
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
22,710 |
| Split-adjusted Price |
1.71 |
|
|
SAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.80
|
1.71
|
22,710
|
|
|
4/29/2009
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
1.63
|
2,700
|
|
|
4/28/2009
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
1.63
|
5,530
|
|
|
4/27/2009
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.63
|
20
|
|
|
4/24/2009
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
1.64
|
2,500
|
|
|
4/23/2009
|
-0.70 / -4.19%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
1.63
|
3,140
|
|
|
4/22/2009
|
+0.20 / +1.21%
|
17.00
|
17.00
|
15.70
|
16.70
|
16.70
|
1.70
|
3,990
|
|
|
4/21/2009
|
-0.80 / -4.62%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.68
|
460
|
|
|
4/20/2009
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.77
|
300
|
|
|
4/17/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.30
|
18.20
|
18.20
|
1.86
|
3,420
|
|
|
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
|
|
|