|
Closing price on 8/19/2008
|
|
| Open |
23.30 |
| High |
25.50 |
| Low |
23.30 |
| Volume |
17,540 |
| Split-adjusted Price |
2.14 |
|
|
SAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2008
|
-0.90 / -3.70%
|
23.30
|
25.50
|
23.30
|
23.40
|
23.40
|
2.14
|
17,540
|
|
|
8/18/2008
|
+1.10 / +4.74%
|
23.90
|
24.30
|
23.80
|
24.30
|
24.30
|
2.23
|
18,780
|
|
|
8/15/2008
|
+0.60 / +2.65%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.13
|
9,170
|
|
|
8/14/2008
|
+0.60 / +2.73%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.60
|
2.07
|
8,680
|
|
|
8/13/2008
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.02
|
10,120
|
|
|
8/12/2008
|
-0.60 / -2.59%
|
23.70
|
23.70
|
22.60
|
22.60
|
22.60
|
2.07
|
4,510
|
|
|
8/11/2008
|
+0.50 / +2.20%
|
23.00
|
23.30
|
23.00
|
23.20
|
23.20
|
2.13
|
7,660
|
|
|
8/8/2008
|
+0.60 / +2.71%
|
21.50
|
22.70
|
21.50
|
22.70
|
22.70
|
2.08
|
6,360
|
|
|
8/7/2008
|
+0.50 / +2.31%
|
22.20
|
22.20
|
21.60
|
22.10
|
22.10
|
2.03
|
4,190
|
|
|
8/6/2008
|
+0.60 / +2.86%
|
20.50
|
21.60
|
20.50
|
21.60
|
21.60
|
1.98
|
610
|
|
|
8/5/2008
|
-0.30 / -1.41%
|
20.70
|
21.40
|
20.70
|
21.00
|
21.00
|
1.92
|
300
|
|
|
8/4/2008
|
-0.50 / -2.29%
|
21.20
|
21.80
|
21.20
|
21.30
|
21.30
|
1.95
|
2,630
|
|
|
8/1/2008
|
+0.60 / +2.83%
|
20.60
|
21.80
|
20.60
|
21.80
|
21.80
|
2.00
|
27,610
|
|
|
7/31/2008
|
-0.60 / -2.75%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.94
|
1,370
|
|
|
7/30/2008
|
+0.60 / +2.83%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.80
|
2.00
|
10,000
|
|
|
7/29/2008
|
+0.60 / +2.91%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.94
|
5,290
|
|
|
7/28/2008
|
+0.60 / +3.00%
|
19.50
|
20.60
|
19.40
|
20.60
|
20.60
|
1.89
|
11,190
|
|
|
7/25/2008
|
-0.60 / -2.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.83
|
3,600
|
|
|
7/24/2008
|
-0.60 / -2.83%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.89
|
2,300
|
|
|
7/23/2008
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.94
|
0
|
|
|
7/22/2008
|
-0.60 / -2.75%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.94
|
100
|
|
|
7/21/2008
|
-0.60 / -2.68%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.00
|
1,300
|
|
|
7/18/2008
|
-0.60 / -2.61%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.05
|
4,650
|
|
|
7/17/2008
|
-0.70 / -2.95%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.11
|
21,920
|
|
|
7/16/2008
|
-0.70 / -2.87%
|
24.50
|
24.50
|
23.70
|
23.70
|
23.70
|
2.17
|
13,940
|
|
|
7/15/2008
|
+0.70 / +2.95%
|
24.40
|
24.40
|
24.00
|
24.40
|
24.40
|
2.24
|
21,670
|
|
|
7/14/2008
|
+0.60 / +2.60%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.70
|
2.17
|
23,360
|
|
|
7/11/2008
|
+0.60 / +2.67%
|
23.00
|
23.10
|
22.50
|
23.10
|
23.10
|
2.12
|
24,010
|
|
|
7/10/2008
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.50
|
2.06
|
13,720
|
|
|
7/9/2008
|
-0.60 / -2.67%
|
22.50
|
23.00
|
21.90
|
21.90
|
21.90
|
2.01
|
9,570
|
|
|