|
Closing price on 8/5/2009
|
|
| Open |
22.00 |
| High |
23.40 |
| Low |
22.00 |
| Volume |
800 |
| Split-adjusted Price |
2.39 |
|
|
SAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2009
|
+1.40 / +6.36%
|
22.00
|
23.40
|
22.00
|
23.40
|
23.40
|
2.39
|
800
|
|
|
8/4/2009
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.25
|
500
|
|
|
8/3/2009
|
-1.30 / -5.51%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.30
|
2.28
|
1,100
|
|
|
7/31/2009
|
0.00 / 0.00%
|
23.60
|
24.40
|
23.60
|
23.60
|
23.60
|
2.41
|
4,700
|
|
|
7/30/2009
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.41
|
0
|
|
|
7/29/2009
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.41
|
0
|
|
|
7/28/2009
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.41
|
0
|
|
|
7/27/2009
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.41
|
0
|
|
|
7/24/2009
|
+0.90 / +3.95%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
2.42
|
5,000
|
|
|
7/23/2009
|
+1.40 / +6.54%
|
21.90
|
22.80
|
21.90
|
22.80
|
22.80
|
2.33
|
1,600
|
|
|
7/22/2009
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
2.18
|
100
|
|
|
7/21/2009
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.04
|
200
|
|
|
7/20/2009
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.04
|
200
|
|
|
7/17/2009
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.19
|
0
|
|
|
7/16/2009
|
-1.10 / -4.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.19
|
100
|
|
|
7/15/2009
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.31
|
1,000
|
|
|
7/14/2009
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.31
|
0
|
|
|
7/13/2009
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.31
|
0
|
|
|
7/10/2009
|
+1.10 / +5.12%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.31
|
200
|
|
|
7/9/2009
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.70
|
21.50
|
21.50
|
2.19
|
1,800
|
|
|
7/8/2009
|
-1.30 / -5.70%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.19
|
1,000
|
|
|
7/7/2009
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.33
|
0
|
|
|
7/6/2009
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
2.33
|
400
|
|
|
7/3/2009
|
-1.60 / -6.58%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.32
|
2,300
|
|
|
7/2/2009
|
-0.30 / -1.22%
|
24.60
|
24.60
|
24.30
|
24.30
|
24.30
|
2.48
|
1,000
|
|
|
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
|
|
|