|
Closing price on 5/6/2014
|
|
| Open |
16.80 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
35,110 |
| Split-adjusted Price |
5.07 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2014
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
5.07
|
35,110
|
|
|
5/5/2014
|
-1.00 / -5.62%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.80
|
4.95
|
49,340
|
|
|
4/29/2014
|
-0.20 / -1.11%
|
18.20
|
18.20
|
17.00
|
17.80
|
17.80
|
5.24
|
45,220
|
|
|
4/28/2014
|
+0.90 / +5.26%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
5.30
|
17,460
|
|
|
4/25/2014
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.10
|
5.04
|
66,190
|
|
|
4/24/2014
|
+0.40 / +2.38%
|
17.40
|
17.40
|
16.90
|
17.20
|
17.20
|
5.07
|
44,240
|
|
|
4/23/2014
|
+0.30 / +1.82%
|
16.90
|
17.30
|
16.50
|
16.80
|
16.80
|
4.95
|
61,990
|
|
|
4/22/2014
|
+0.30 / +1.85%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.50
|
4.86
|
7,660
|
|
|
4/21/2014
|
-1.10 / -6.36%
|
16.90
|
17.70
|
16.20
|
16.20
|
16.20
|
4.77
|
13,310
|
|
|
4/18/2014
|
+0.30 / +1.76%
|
17.70
|
17.70
|
17.00
|
17.30
|
17.30
|
5.09
|
8,030
|
|
|
4/17/2014
|
+1.10 / +6.92%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
5.01
|
95,060
|
|
|
4/16/2014
|
-1.10 / -6.47%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
4.68
|
6,620
|
|
|
4/15/2014
|
-0.50 / -2.86%
|
16.30
|
17.30
|
16.30
|
17.00
|
17.00
|
5.01
|
3,770
|
|
|
4/14/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.70
|
17.50
|
17.50
|
5.15
|
1,480
|
|
|
4/11/2014
|
+0.10 / +0.57%
|
16.80
|
17.50
|
16.50
|
17.50
|
17.50
|
5.15
|
3,160
|
|
|
4/10/2014
|
+0.90 / +5.45%
|
16.70
|
17.40
|
16.50
|
17.40
|
17.40
|
5.12
|
10,570
|
|
|
4/8/2014
|
-0.20 / -1.20%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.50
|
4.86
|
5,230
|
|
|
4/7/2014
|
+1.00 / +6.37%
|
15.70
|
16.70
|
15.70
|
16.70
|
16.70
|
4.92
|
55,780
|
|
|
4/4/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.70
|
15.70
|
4.62
|
1,250
|
|
|
4/3/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.10
|
15.70
|
15.70
|
4.62
|
13,730
|
|
|
4/2/2014
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
4.62
|
7,740
|
|
|
4/1/2014
|
-1.10 / -6.36%
|
16.60
|
16.90
|
16.20
|
16.20
|
16.20
|
4.77
|
46,370
|
|
|
3/31/2014
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.50
|
17.30
|
17.30
|
5.09
|
44,550
|
|
|
3/28/2014
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.30
|
5.09
|
8,690
|
|
|
3/27/2014
|
-0.40 / -2.26%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
5.09
|
13,630
|
|
|
3/26/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.70
|
17.70
|
5.21
|
24,380
|
|
|
3/25/2014
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.70
|
5.21
|
33,880
|
|
|
3/24/2014
|
-0.60 / -3.30%
|
18.20
|
18.80
|
17.60
|
17.60
|
17.60
|
5.18
|
58,960
|
|
|
3/21/2014
|
-0.30 / -1.62%
|
18.10
|
18.70
|
18.00
|
18.20
|
18.20
|
5.36
|
106,910
|
|
|
3/20/2014
|
-0.70 / -3.65%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.50
|
5.33
|
65,840
|
|
|