|
Closing price on 2/4/2009
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
5,310 |
| Split-adjusted Price |
3.23 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
3.18
|
9,610
|
|
|
12/30/2008
|
+0.30 / +2.14%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.30
|
3.18
|
169,020
|
|
|
12/29/2008
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
3.12
|
52,760
|
|
|
12/26/2008
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
3.05
|
6,110
|
|
|
12/25/2008
|
+0.30 / +2.24%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.05
|
2,610
|
|
|
12/24/2008
|
-0.60 / -4.29%
|
14.30
|
14.30
|
13.40
|
13.40
|
13.40
|
2.98
|
1,510
|
|
|
12/23/2008
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.12
|
6,610
|
|
|
12/22/2008
|
+0.10 / +0.74%
|
13.50
|
14.20
|
13.50
|
13.70
|
13.70
|
3.05
|
83,010
|
|
|
12/19/2008
|
-0.50 / -3.55%
|
13.70
|
14.70
|
13.60
|
13.60
|
13.60
|
3.03
|
102,160
|
|
|
12/18/2008
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.50
|
14.10
|
14.10
|
3.14
|
9,270
|
|
|
12/17/2008
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
14.10
|
3.14
|
16,040
|
|
|