|
Closing price on 2/19/2009
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
14.10 |
| Volume |
6,090 |
| Split-adjusted Price |
3.40 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2009
|
+0.40 / +2.88%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
3.40
|
6,090
|
|
|
2/18/2009
|
-0.70 / -4.79%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
3.31
|
9,520
|
|
|
2/17/2009
|
-0.10 / -0.68%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
3.48
|
13,800
|
|
|
2/16/2009
|
-0.10 / -0.68%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
3.50
|
16,010
|
|
|
2/13/2009
|
-0.10 / -0.67%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
3.52
|
15,500
|
|
|
2/12/2009
|
-0.60 / -3.87%
|
13.90
|
15.00
|
13.90
|
14.90
|
14.90
|
3.55
|
5,230
|
|
|
2/11/2009
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.00
|
15.50
|
15.50
|
3.45
|
48,760
|
|
|
2/10/2009
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.40
|
3.43
|
11,300
|
|
|
2/9/2009
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.30
|
3.41
|
11,310
|
|
|
2/6/2009
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
3.30
|
6,860
|
|
|
2/5/2009
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
3.25
|
14,810
|
|
|
2/4/2009
|
+0.10 / +0.69%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
3.23
|
5,310
|
|
|
2/3/2009
|
+0.30 / +2.13%
|
14.10
|
14.40
|
13.90
|
14.40
|
14.40
|
3.21
|
6,110
|
|
|
2/2/2009
|
+0.30 / +2.17%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.14
|
3,000
|
|
|
1/23/2009
|
-0.50 / -3.50%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
3.07
|
1,810
|
|
|
1/22/2009
|
+0.30 / +2.14%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
3.18
|
5,820
|
|
|
1/21/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
3.12
|
5,500
|
|
|
1/20/2009
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
3.12
|
17,610
|
|
|
1/19/2009
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
3.12
|
3,510
|
|
|
1/16/2009
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.12
|
9,500
|
|
|
1/15/2009
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
3.10
|
12,930
|
|
|
1/14/2009
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
3.12
|
33,560
|
|
|
1/13/2009
|
-0.30 / -2.11%
|
13.80
|
14.20
|
13.80
|
13.90
|
13.90
|
3.10
|
11,140
|
|
|
1/12/2009
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
3.16
|
3,400
|
|
|
1/9/2009
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
3.14
|
52,910
|
|
|
1/8/2009
|
-0.40 / -2.82%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.80
|
3.07
|
14,290
|
|
|
1/7/2009
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.20
|
3.16
|
15,960
|
|
|
1/6/2009
|
-0.60 / -4.14%
|
14.00
|
14.50
|
13.90
|
13.90
|
13.90
|
3.10
|
41,970
|
|
|
1/5/2009
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
3.23
|
10,450
|
|
|
1/2/2009
|
+0.40 / +2.80%
|
14.30
|
14.70
|
13.70
|
14.70
|
14.70
|
3.27
|
37,910
|
|
|