Closing price on 12/18/2009
|
|
Open |
39.00 |
High |
40.50 |
Low |
37.50 |
Volume |
17,170 |
Split-adjusted Price |
9.93 |
|
|
SAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2009
|
+1.50 / +3.85%
|
39.00
|
40.50
|
37.50
|
40.50
|
40.50
|
9.93
|
17,170
|
|
12/17/2009
|
+0.20 / +0.52%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
9.56
|
8,030
|
|
12/16/2009
|
-0.20 / -0.51%
|
37.20
|
38.80
|
37.10
|
38.80
|
38.80
|
9.51
|
14,150
|
|
12/15/2009
|
0.00 / 0.00%
|
37.00
|
39.80
|
37.00
|
39.00
|
39.00
|
9.56
|
9,340
|
|
12/14/2009
|
+0.80 / +2.09%
|
36.30
|
39.50
|
36.30
|
39.00
|
39.00
|
9.44
|
22,760
|
|
12/11/2009
|
+0.10 / +0.26%
|
38.90
|
38.90
|
36.20
|
38.20
|
38.20
|
9.24
|
17,990
|
|
12/10/2009
|
+1.80 / +4.96%
|
34.50
|
38.10
|
34.50
|
38.10
|
38.10
|
9.22
|
15,060
|
|
12/9/2009
|
-1.70 / -4.47%
|
36.10
|
36.30
|
36.10
|
36.30
|
36.30
|
8.78
|
22,200
|
|
12/8/2009
|
0.00 / 0.00%
|
38.50
|
38.50
|
37.00
|
38.00
|
38.00
|
9.19
|
5,490
|
|
12/7/2009
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.00
|
38.00
|
38.00
|
9.19
|
860
|
|
12/4/2009
|
+1.00 / +2.70%
|
38.70
|
38.70
|
38.00
|
38.00
|
38.00
|
9.19
|
2,860
|
|
12/3/2009
|
-1.90 / -4.88%
|
39.00
|
39.00
|
37.00
|
37.00
|
37.00
|
8.95
|
17,210
|
|
12/2/2009
|
-2.00 / -4.89%
|
40.00
|
40.00
|
38.90
|
38.90
|
38.90
|
9.41
|
13,210
|
|
12/1/2009
|
+0.90 / +2.25%
|
39.50
|
41.00
|
38.50
|
40.90
|
40.90
|
9.90
|
36,960
|
|
11/30/2009
|
+1.00 / +2.56%
|
37.60
|
40.00
|
37.60
|
40.00
|
40.00
|
9.68
|
8,310
|
|
11/27/2009
|
+1.10 / +2.90%
|
36.10
|
39.70
|
36.10
|
39.00
|
39.00
|
9.44
|
21,640
|
|
11/26/2009
|
-1.90 / -4.77%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
9.17
|
2,370
|
|
11/25/2009
|
-2.00 / -4.78%
|
40.00
|
41.90
|
39.80
|
39.80
|
39.80
|
9.63
|
7,290
|
|
11/24/2009
|
-2.20 / -5.00%
|
42.00
|
42.10
|
41.80
|
41.80
|
41.80
|
10.11
|
10,770
|
|
11/23/2009
|
+0.50 / +1.15%
|
42.00
|
44.00
|
42.00
|
44.00
|
44.00
|
10.65
|
10,880
|
|
11/20/2009
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.00
|
43.50
|
43.50
|
10.53
|
9,940
|
|
11/19/2009
|
+1.10 / +2.59%
|
43.80
|
43.80
|
42.50
|
43.50
|
43.50
|
10.53
|
36,790
|
|
11/18/2009
|
+0.20 / +0.47%
|
42.50
|
42.50
|
42.00
|
42.40
|
42.40
|
10.26
|
12,710
|
|
11/17/2009
|
-0.10 / -0.24%
|
40.50
|
42.30
|
40.50
|
42.20
|
42.20
|
10.21
|
8,230
|
|
11/16/2009
|
-2.20 / -4.94%
|
45.90
|
45.90
|
42.30
|
42.30
|
42.30
|
10.24
|
22,110
|
|
11/13/2009
|
+1.70 / +3.97%
|
43.80
|
44.50
|
42.00
|
44.50
|
44.50
|
10.77
|
15,630
|
|
11/12/2009
|
+2.00 / +4.90%
|
42.70
|
42.80
|
40.00
|
42.80
|
42.80
|
10.36
|
11,250
|
|
11/11/2009
|
+1.90 / +4.88%
|
38.90
|
40.80
|
38.00
|
40.80
|
40.80
|
9.87
|
13,260
|
|
11/10/2009
|
-2.00 / -4.89%
|
38.90
|
41.90
|
38.90
|
38.90
|
38.90
|
9.41
|
42,260
|
|
11/9/2009
|
-2.10 / -4.88%
|
41.50
|
41.50
|
40.90
|
40.90
|
40.90
|
9.90
|
13,700
|
|
|