|
Closing price on 5/28/2009
|
|
| Open |
21.60 |
| High |
23.60 |
| Low |
21.40 |
| Volume |
18,910 |
| Split-adjusted Price |
5.06 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
+1.10 / +4.89%
|
21.60
|
23.60
|
21.40
|
23.60
|
23.60
|
5.06
|
18,910
|
|
|
5/27/2009
|
0.00 / 0.00%
|
23.10
|
23.10
|
21.80
|
22.50
|
22.50
|
4.82
|
20,150
|
|
|
5/26/2009
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.50
|
4.82
|
38,820
|
|
|
5/25/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.61
|
45,060
|
|
|
5/22/2009
|
0.00 / 0.00%
|
21.40
|
21.50
|
20.50
|
20.50
|
20.50
|
4.40
|
54,840
|
|
|
5/21/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
4.40
|
14,110
|
|
|
5/20/2009
|
+0.90 / +4.81%
|
18.70
|
19.60
|
18.70
|
19.60
|
19.60
|
4.20
|
10,730
|
|
|
5/19/2009
|
-0.80 / -4.10%
|
20.40
|
20.40
|
18.70
|
18.70
|
18.70
|
4.01
|
24,030
|
|
|
5/18/2009
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
4.18
|
27,590
|
|
|
5/15/2009
|
-0.80 / -3.76%
|
22.00
|
22.00
|
20.30
|
20.50
|
20.50
|
4.40
|
21,940
|
|
|
5/14/2009
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.57
|
1,770
|
|
|
5/13/2009
|
+0.90 / +4.19%
|
22.40
|
22.40
|
20.50
|
22.40
|
22.40
|
4.80
|
4,560
|
|
|
5/12/2009
|
+0.50 / +2.38%
|
20.00
|
22.00
|
20.00
|
21.50
|
21.50
|
4.61
|
153,140
|
|
|
5/11/2009
|
+0.30 / +1.45%
|
21.00
|
21.70
|
20.70
|
21.00
|
21.00
|
4.50
|
13,600
|
|
|
5/8/2009
|
0.00 / 0.00%
|
21.00
|
21.30
|
19.70
|
20.70
|
20.70
|
4.44
|
7,190
|
|
|
5/7/2009
|
+1.40 / +7.25%
|
20.50
|
20.70
|
20.10
|
20.70
|
20.70
|
4.44
|
189,970
|
|
|
5/6/2009
|
-1.00 / -4.93%
|
20.30
|
20.30
|
19.30
|
19.30
|
19.42
|
4.14
|
4,290
|
|
|
5/5/2009
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.35
|
38,130
|
|
|
5/4/2009
|
+0.90 / +4.86%
|
19.00
|
19.40
|
18.20
|
19.40
|
19.40
|
4.16
|
31,100
|
|
|
4/29/2009
|
+0.60 / +3.35%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.97
|
3,000
|
|
|
4/28/2009
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.84
|
2,500
|
|
|
4/27/2009
|
-0.90 / -4.86%
|
17.80
|
19.00
|
17.60
|
17.60
|
17.60
|
3.77
|
4,230
|
|
|
4/24/2009
|
+0.60 / +3.35%
|
17.90
|
18.50
|
17.10
|
18.50
|
18.50
|
3.97
|
11,950
|
|
|
4/23/2009
|
+0.80 / +4.68%
|
16.30
|
17.90
|
16.30
|
17.90
|
17.90
|
3.84
|
6,740
|
|
|
4/22/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
16.50
|
17.10
|
17.10
|
3.67
|
5,310
|
|
|
4/21/2009
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.49
|
3,020
|
|
|
4/20/2009
|
-0.90 / -5.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
3.67
|
4,460
|
|
|
4/17/2009
|
-0.30 / -1.64%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
3.86
|
17,340
|
|
|
4/16/2009
|
-0.90 / -4.69%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
3.92
|
14,360
|
|
|
4/15/2009
|
-1.00 / -4.95%
|
19.20
|
19.90
|
19.20
|
19.20
|
19.20
|
4.12
|
4,730
|
|
|