|
Closing price on 6/9/2009
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.80 |
| Volume |
5,000 |
| Split-adjusted Price |
2.22 |
|
|
SAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|