|
Closing price on 6/18/2008
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
22.90 |
| Volume |
5,110 |
| Split-adjusted Price |
2.10 |
|
|
SAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2008
|
-0.40 / -1.72%
|
23.70
|
23.70
|
22.90
|
22.90
|
22.90
|
2.10
|
5,110
|
|
|
6/17/2008
|
+0.40 / +1.75%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.14
|
3,010
|
|
|
6/16/2008
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.10
|
19,330
|
|
|
6/13/2008
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.06
|
4,730
|
|
|
6/12/2008
|
+0.40 / +1.84%
|
21.30
|
22.10
|
21.30
|
22.10
|
22.10
|
2.03
|
110
|
|
|
6/11/2008
|
+0.40 / +1.88%
|
20.90
|
21.70
|
20.90
|
21.70
|
21.70
|
1.99
|
2,140
|
|
|
6/10/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.95
|
190
|
|
|
6/9/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
1.99
|
10
|
|
|
6/6/2008
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.03
|
160
|
|
|
6/5/2008
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.06
|
130
|
|
|
6/4/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.10
|
140
|
|
|
6/3/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.14
|
10
|
|
|
6/2/2008
|
-0.40 / -1.66%
|
23.70
|
24.10
|
23.70
|
23.70
|
23.70
|
2.17
|
350
|
|
|
5/30/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
2.21
|
1,050
|
|
|
5/26/2008
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.25
|
1,000
|
|
|
5/23/2008
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
2.29
|
13,000
|
|
|
5/22/2008
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
2.34
|
4,710
|
|
|
5/21/2008
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
2.38
|
8,220
|
|
|
5/20/2008
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.50
|
2.43
|
1,250
|
|
|
5/19/2008
|
+0.20 / +0.75%
|
27.00
|
27.00
|
26.60
|
27.00
|
27.00
|
2.47
|
2,350
|
|
|
5/16/2008
|
+0.50 / +1.90%
|
26.30
|
26.80
|
25.80
|
26.80
|
26.80
|
2.46
|
660
|
|
|
5/15/2008
|
-0.50 / -1.87%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
2.41
|
2,060
|
|
|
5/14/2008
|
-0.50 / -1.83%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
2.46
|
4,200
|
|
|
5/13/2008
|
-0.50 / -1.80%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
2.50
|
2,630
|
|
|
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
|
|
|