|
Closing price on 7/1/2009
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
24.60 |
| Volume |
700 |
| Split-adjusted Price |
2.51 |
|
|
SAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2009
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
2.51
|
700
|
|
|
6/30/2009
|
+0.50 / +2.22%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
2.35
|
10,000
|
|
|
6/29/2009
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.30
|
800
|
|
|
6/26/2009
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.30
|
500
|
|
|
6/25/2009
|
-0.80 / -3.48%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.20
|
2.27
|
1,400
|
|
|
6/24/2009
|
+1.10 / +5.02%
|
21.00
|
23.40
|
20.60
|
23.00
|
23.00
|
2.35
|
35,600
|
|
|
6/23/2009
|
-2.50 / -10.25%
|
22.90
|
22.90
|
21.90
|
21.90
|
21.90
|
2.24
|
13,500
|
|
|
6/22/2009
|
+0.10 / +0.41%
|
24.40
|
24.40
|
22.80
|
24.40
|
24.40
|
2.49
|
8,100
|
|
|
6/19/2009
|
0.00 / 0.00%
|
24.30
|
26.00
|
24.30
|
24.30
|
24.30
|
2.48
|
25,900
|
|
|
6/18/2009
|
-1.20 / -4.71%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.30
|
2.48
|
57,300
|
|
|
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
|
|
|