|
Closing price on 5/31/2012
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
40,730 |
| Split-adjusted Price |
2.76 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2012
|
-0.40 / -3.64%
|
10.80
|
11.00
|
10.50
|
10.60
|
10.60
|
2.76
|
40,730
|
|
|
5/30/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
2.86
|
9,390
|
|
|
5/29/2012
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
2.86
|
3,410
|
|
|
5/28/2012
|
-0.40 / -3.60%
|
11.10
|
11.60
|
10.70
|
10.70
|
10.70
|
2.78
|
4,620
|
|
|
5/25/2012
|
+0.50 / +4.72%
|
11.00
|
11.10
|
10.70
|
11.10
|
11.10
|
2.89
|
12,040
|
|
|
5/24/2012
|
-0.50 / -4.50%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
2.76
|
40,290
|
|
|
5/23/2012
|
-0.50 / -4.31%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
2.89
|
24,600
|
|
|
5/22/2012
|
+0.10 / +0.87%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
3.02
|
22,060
|
|
|
5/21/2012
|
+0.50 / +4.55%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
2.99
|
17,910
|
|
|
5/18/2012
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.50
|
11.00
|
11.00
|
2.86
|
29,640
|
|
|
5/17/2012
|
-0.40 / -3.51%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.00
|
2.86
|
31,510
|
|
|
5/16/2012
|
-0.50 / -4.20%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
2.96
|
125,380
|
|
|
5/15/2012
|
-0.60 / -4.80%
|
12.10
|
12.40
|
11.90
|
11.90
|
11.90
|
3.09
|
63,590
|
|
|
5/14/2012
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.10
|
12.50
|
12.50
|
3.25
|
43,350
|
|
|
5/11/2012
|
-0.60 / -4.51%
|
13.20
|
13.50
|
12.70
|
12.70
|
12.70
|
3.30
|
89,700
|
|
|
5/10/2012
|
-0.40 / -2.92%
|
13.80
|
14.20
|
13.30
|
13.30
|
13.30
|
3.46
|
75,350
|
|
|
5/9/2012
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.60
|
13.70
|
13.70
|
3.56
|
101,890
|
|
|
5/8/2012
|
-0.30 / -2.07%
|
14.50
|
14.90
|
14.20
|
14.20
|
14.20
|
3.69
|
103,910
|
|
|
5/7/2012
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.50
|
3.77
|
125,380
|
|
|
5/4/2012
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.61
|
36,050
|
|
|
5/3/2012
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
3.46
|
147,240
|
|
|
5/2/2012
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
3.30
|
194,560
|
|
|
4/27/2012
|
+0.50 / +4.31%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
3.15
|
115,190
|
|
|
4/26/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.60
|
3.02
|
29,600
|
|
|
4/25/2012
|
+0.50 / +4.50%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.60
|
3.02
|
58,570
|
|
|
4/24/2012
|
-0.40 / -3.48%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
2.89
|
79,830
|
|
|
4/23/2012
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.20
|
11.50
|
11.50
|
2.99
|
22,560
|
|
|
4/20/2012
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.50
|
2.99
|
58,340
|
|
|
4/19/2012
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
2.94
|
23,910
|
|
|
4/18/2012
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
2.94
|
60,210
|
|
|