|
Closing price on 5/15/2009
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
20.30 |
| Volume |
21,940 |
| Split-adjusted Price |
4.88 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2009
|
-0.80 / -3.76%
|
22.00
|
22.00
|
20.30
|
20.50
|
20.50
|
4.88
|
21,940
|
|
|
5/14/2009
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.07
|
1,770
|
|
|
5/13/2009
|
+0.90 / +4.19%
|
22.40
|
22.40
|
20.50
|
22.40
|
22.40
|
5.33
|
4,560
|
|
|
5/12/2009
|
+0.50 / +2.38%
|
20.00
|
22.00
|
20.00
|
21.50
|
21.50
|
5.12
|
153,140
|
|
|
5/11/2009
|
+0.30 / +1.45%
|
21.00
|
21.70
|
20.70
|
21.00
|
21.00
|
5.00
|
13,600
|
|
|
5/8/2009
|
0.00 / 0.00%
|
21.00
|
21.30
|
19.70
|
20.70
|
20.70
|
4.93
|
7,190
|
|
|
5/7/2009
|
+1.40 / +7.25%
|
20.50
|
20.70
|
20.10
|
20.70
|
20.70
|
4.93
|
189,970
|
|
|
5/6/2009
|
-1.00 / -4.93%
|
20.30
|
20.30
|
19.30
|
19.30
|
19.42
|
4.59
|
4,290
|
|
|
5/5/2009
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.83
|
38,130
|
|
|
5/4/2009
|
+0.90 / +4.86%
|
19.00
|
19.40
|
18.20
|
19.40
|
19.40
|
4.62
|
31,100
|
|
|
4/29/2009
|
+0.60 / +3.35%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.40
|
3,000
|
|
|
4/28/2009
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.26
|
2,500
|
|
|
4/27/2009
|
-0.90 / -4.86%
|
17.80
|
19.00
|
17.60
|
17.60
|
17.60
|
4.19
|
4,230
|
|
|
4/24/2009
|
+0.60 / +3.35%
|
17.90
|
18.50
|
17.10
|
18.50
|
18.50
|
4.40
|
11,950
|
|
|
4/23/2009
|
+0.80 / +4.68%
|
16.30
|
17.90
|
16.30
|
17.90
|
17.90
|
4.26
|
6,740
|
|
|
4/22/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
16.50
|
17.10
|
17.10
|
4.07
|
5,310
|
|
|
4/21/2009
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.88
|
3,020
|
|
|
4/20/2009
|
-0.90 / -5.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
4.07
|
4,460
|
|
|
4/17/2009
|
-0.30 / -1.64%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
4.29
|
17,340
|
|
|
4/16/2009
|
-0.90 / -4.69%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
4.36
|
14,360
|
|
|
4/15/2009
|
-1.00 / -4.95%
|
19.20
|
19.90
|
19.20
|
19.20
|
19.20
|
4.57
|
4,730
|
|
|
4/14/2009
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.70
|
20.20
|
20.20
|
4.81
|
9,840
|
|
|
4/13/2009
|
+0.70 / +3.59%
|
19.50
|
20.40
|
19.50
|
20.20
|
20.20
|
4.81
|
15,370
|
|
|
4/10/2009
|
+0.50 / +2.63%
|
19.70
|
19.70
|
19.00
|
19.50
|
19.50
|
4.64
|
2,540
|
|
|
4/9/2009
|
-0.10 / -0.52%
|
18.20
|
19.10
|
18.20
|
19.00
|
19.00
|
4.52
|
3,720
|
|
|
4/8/2009
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.50
|
19.10
|
19.10
|
4.55
|
5,800
|
|
|
4/7/2009
|
+0.90 / +4.95%
|
18.20
|
19.10
|
18.10
|
19.10
|
19.10
|
4.55
|
7,820
|
|
|
4/3/2009
|
+0.50 / +2.82%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.20
|
4.33
|
16,720
|
|
|
4/2/2009
|
+0.70 / +4.12%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
4.21
|
7,160
|
|
|
4/1/2009
|
+0.50 / +3.03%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
4.05
|
9,540
|
|
|