|
Closing price on 9/23/2008
|
|
| Open |
23.70 |
| High |
24.90 |
| Low |
23.70 |
| Volume |
9,860 |
| Split-adjusted Price |
2.17 |
|
|
SAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2008
|
-1.20 / -4.82%
|
23.70
|
24.90
|
23.70
|
23.70
|
23.70
|
2.17
|
9,860
|
|
|
9/22/2008
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
2.28
|
5,130
|
|
|
9/19/2008
|
+1.10 / +4.85%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.80
|
2.18
|
6,750
|
|
|
9/18/2008
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.08
|
1,350
|
|
|
9/17/2008
|
-1.20 / -4.80%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.80
|
2.18
|
1,600
|
|
|
9/16/2008
|
+0.40 / +1.63%
|
23.40
|
25.00
|
23.40
|
25.00
|
25.00
|
2.29
|
8,510
|
|
|
9/15/2008
|
+1.10 / +4.68%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.60
|
2.25
|
11,940
|
|
|
9/12/2008
|
-0.80 / -3.29%
|
25.30
|
25.30
|
23.50
|
23.50
|
23.50
|
2.15
|
9,870
|
|
|
9/11/2008
|
-1.20 / -4.71%
|
25.00
|
25.00
|
24.30
|
24.30
|
24.30
|
2.23
|
5,600
|
|
|
9/10/2008
|
-1.00 / -3.77%
|
27.80
|
27.80
|
25.50
|
25.50
|
25.50
|
2.34
|
12,100
|
|
|
9/9/2008
|
+0.60 / +2.32%
|
26.90
|
27.10
|
26.00
|
26.50
|
26.50
|
2.43
|
20,670
|
|
|
9/8/2008
|
-0.30 / -1.15%
|
24.90
|
25.90
|
24.90
|
25.90
|
25.90
|
2.37
|
4,510
|
|
|
9/5/2008
|
-1.30 / -4.73%
|
26.20
|
28.00
|
26.20
|
26.20
|
26.20
|
2.40
|
12,740
|
|
|
9/4/2008
|
+0.50 / +1.85%
|
28.00
|
28.00
|
27.00
|
27.50
|
27.50
|
2.52
|
4,870
|
|
|
9/3/2008
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
2.47
|
4,210
|
|
|
8/29/2008
|
0.00 / 0.00%
|
24.60
|
25.80
|
24.60
|
25.80
|
25.80
|
2.36
|
9,680
|
|
|
8/28/2008
|
-1.30 / -4.80%
|
27.10
|
27.10
|
25.80
|
25.80
|
25.80
|
2.36
|
8,360
|
|
|
8/27/2008
|
+1.20 / +4.63%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.10
|
2.48
|
15,490
|
|
|
8/26/2008
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
2.37
|
16,800
|
|
|
8/25/2008
|
+1.10 / +4.66%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.70
|
2.26
|
14,810
|
|
|
8/22/2008
|
-0.90 / -3.67%
|
25.60
|
25.60
|
23.60
|
23.60
|
23.60
|
2.16
|
13,730
|
|
|
8/21/2008
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
2.25
|
2,850
|
|
|
8/20/2008
|
+1.10 / +4.70%
|
22.30
|
24.50
|
22.30
|
24.50
|
24.50
|
2.25
|
13,000
|
|
|
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
|
|
|