|
Closing price on 5/7/2009
|
|
| Open |
20.50 |
| High |
20.70 |
| Low |
20.10 |
| Volume |
189,970 |
| Split-adjusted Price |
4.93 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/31/2009
|
+0.30 / +1.85%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
3.93
|
5,000
|
|
|
3/30/2009
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
3.86
|
4,770
|
|
|
3/27/2009
|
+0.60 / +3.66%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
4.05
|
8,330
|
|
|
3/26/2009
|
+0.40 / +2.50%
|
16.50
|
16.50
|
15.90
|
16.40
|
16.40
|
3.90
|
3,200
|
|
|
3/25/2009
|
+0.40 / +2.56%
|
14.90
|
16.00
|
14.90
|
16.00
|
16.00
|
3.81
|
6,210
|
|
|
3/24/2009
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.71
|
470
|
|
|