|
Closing price on 6/22/2009
|
|
| Open |
30.80 |
| High |
33.00 |
| Low |
30.80 |
| Volume |
25,160 |
| Split-adjusted Price |
5.88 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2009
|
-1.60 / -4.94%
|
30.80
|
33.00
|
30.80
|
30.80
|
30.80
|
5.88
|
25,160
|
|
|
6/19/2009
|
+1.50 / +4.85%
|
32.40
|
32.40
|
31.00
|
32.40
|
32.40
|
6.19
|
79,290
|
|
|
6/18/2009
|
-1.60 / -4.92%
|
30.90
|
33.90
|
30.90
|
30.90
|
30.90
|
5.90
|
36,230
|
|
|
6/17/2009
|
-1.70 / -4.97%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
6.21
|
9,550
|
|
|
6/16/2009
|
-1.80 / -5.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
6.53
|
16,420
|
|
|
6/15/2009
|
-0.50 / -1.37%
|
34.70
|
36.00
|
34.70
|
36.00
|
36.00
|
6.88
|
40,150
|
|
|
6/12/2009
|
+0.50 / +1.39%
|
37.50
|
37.50
|
36.00
|
36.50
|
36.50
|
6.97
|
49,300
|
|
|
6/11/2009
|
+1.20 / +3.45%
|
33.50
|
36.00
|
33.50
|
36.00
|
36.00
|
6.88
|
38,290
|
|
|
6/10/2009
|
+1.30 / +3.88%
|
32.30
|
34.80
|
32.30
|
34.80
|
34.80
|
6.65
|
66,540
|
|
|
6/9/2009
|
+1.50 / +4.69%
|
30.50
|
33.60
|
30.50
|
33.50
|
33.50
|
6.40
|
39,230
|
|
|
6/8/2009
|
+1.40 / +4.58%
|
31.00
|
32.00
|
30.60
|
32.00
|
32.00
|
6.11
|
153,050
|
|
|
6/5/2009
|
+1.10 / +3.73%
|
30.90
|
30.90
|
30.00
|
30.60
|
30.60
|
5.85
|
49,480
|
|
|
6/4/2009
|
+1.30 / +4.61%
|
26.90
|
29.60
|
26.90
|
29.50
|
29.50
|
5.64
|
124,530
|
|
|
6/3/2009
|
+1.30 / +4.83%
|
27.00
|
28.20
|
27.00
|
28.20
|
28.20
|
5.39
|
24,040
|
|
|
6/2/2009
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
5.14
|
21,200
|
|
|
6/1/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.70
|
4.91
|
20,040
|
|
|
5/29/2009
|
+0.90 / +3.81%
|
24.60
|
24.60
|
23.80
|
24.50
|
24.50
|
4.68
|
25,490
|
|
|
5/28/2009
|
+1.10 / +4.89%
|
21.60
|
23.60
|
21.40
|
23.60
|
23.60
|
4.51
|
18,910
|
|
|
5/27/2009
|
0.00 / 0.00%
|
23.10
|
23.10
|
21.80
|
22.50
|
22.50
|
4.30
|
20,150
|
|
|
5/26/2009
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.50
|
4.30
|
38,820
|
|
|
5/25/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.11
|
45,060
|
|
|
5/22/2009
|
0.00 / 0.00%
|
21.40
|
21.50
|
20.50
|
20.50
|
20.50
|
3.92
|
54,840
|
|
|
5/21/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
3.92
|
14,110
|
|
|
5/20/2009
|
+0.90 / +4.81%
|
18.70
|
19.60
|
18.70
|
19.60
|
19.60
|
3.74
|
10,730
|
|
|
5/19/2009
|
-0.80 / -4.10%
|
20.40
|
20.40
|
18.70
|
18.70
|
18.70
|
3.57
|
24,030
|
|
|
5/18/2009
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
3.72
|
27,590
|
|
|
5/15/2009
|
-0.80 / -3.76%
|
22.00
|
22.00
|
20.30
|
20.50
|
20.50
|
3.92
|
21,940
|
|
|
5/14/2009
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.07
|
1,770
|
|
|
5/13/2009
|
+0.90 / +4.19%
|
22.40
|
22.40
|
20.50
|
22.40
|
22.40
|
4.28
|
4,560
|
|
|
5/12/2009
|
+0.50 / +2.38%
|
20.00
|
22.00
|
20.00
|
21.50
|
21.50
|
4.11
|
153,140
|
|
|