|
Closing price on 6/17/2009
|
|
| Open |
23.00 |
| High |
25.50 |
| Low |
22.60 |
| Volume |
10,400 |
| Split-adjusted Price |
2.60 |
|
|
SAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
+1.30 / +5.37%
|
23.00
|
25.50
|
22.60
|
25.50
|
25.50
|
2.60
|
10,400
|
|
|
6/16/2009
|
-1.80 / -6.92%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
2.47
|
1,600
|
|
|
6/15/2009
|
-0.60 / -2.26%
|
28.30
|
28.40
|
24.90
|
26.00
|
26.00
|
2.65
|
11,200
|
|
|
6/12/2009
|
+1.70 / +6.83%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
2.71
|
19,500
|
|
|
6/11/2009
|
+1.60 / +6.87%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
2.54
|
4,800
|
|
|
6/10/2009
|
+1.50 / +6.88%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.38
|
14,000
|
|
|
6/9/2009
|
+1.40 / +6.86%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.22
|
5,000
|
|
|
6/8/2009
|
+1.40 / +7.37%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
2.08
|
1,400
|
|
|
5/28/2009
|
-0.90 / -4.52%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
1.94
|
4,270
|
|
|
5/27/2009
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.90
|
2.03
|
10,750
|
|
|
5/26/2009
|
+0.80 / +4.23%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.70
|
2.01
|
5,950
|
|
|
5/25/2009
|
+0.90 / +5.00%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.90
|
1.93
|
9,540
|
|
|
5/22/2009
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
1.84
|
2,530
|
|
|
5/21/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
1.89
|
2,360
|
|
|
5/20/2009
|
+0.20 / +1.09%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
1.89
|
1,450
|
|
|
5/19/2009
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
1.87
|
13,880
|
|
|
5/18/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
1.79
|
13,140
|
|
|
5/15/2009
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
1.79
|
18,840
|
|
|
5/14/2009
|
-0.80 / -4.57%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
1.70
|
9,340
|
|
|
5/13/2009
|
-0.20 / -1.13%
|
17.80
|
18.00
|
17.50
|
17.50
|
17.50
|
1.79
|
10,660
|
|
|
5/12/2009
|
+0.60 / +3.51%
|
17.00
|
17.70
|
16.60
|
17.70
|
17.70
|
1.81
|
2,760
|
|
|
5/11/2009
|
-0.90 / -5.00%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.10
|
1.75
|
4,270
|
|
|
5/8/2009
|
+1.00 / +5.88%
|
17.10
|
18.00
|
17.10
|
18.00
|
18.00
|
1.84
|
3,310
|
|
|
5/7/2009
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.00
|
17.00
|
17.00
|
1.73
|
4,100
|
|
|
5/6/2009
|
-0.60 / -3.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.73
|
2,070
|
|
|
5/5/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.80
|
1,540
|
|
|
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
|
|
|