|
Closing price on 6/10/2009
|
|
| Open |
32.30 |
| High |
34.80 |
| Low |
32.30 |
| Volume |
66,540 |
| Split-adjusted Price |
7.46 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2009
|
+1.30 / +3.88%
|
32.30
|
34.80
|
32.30
|
34.80
|
34.80
|
7.46
|
66,540
|
|
|
6/9/2009
|
+1.50 / +4.69%
|
30.50
|
33.60
|
30.50
|
33.50
|
33.50
|
7.18
|
39,230
|
|
|
6/8/2009
|
+1.40 / +4.58%
|
31.00
|
32.00
|
30.60
|
32.00
|
32.00
|
6.86
|
153,050
|
|
|
6/5/2009
|
+1.10 / +3.73%
|
30.90
|
30.90
|
30.00
|
30.60
|
30.60
|
6.56
|
49,480
|
|
|
6/4/2009
|
+1.30 / +4.61%
|
26.90
|
29.60
|
26.90
|
29.50
|
29.50
|
6.32
|
124,530
|
|
|
6/3/2009
|
+1.30 / +4.83%
|
27.00
|
28.20
|
27.00
|
28.20
|
28.20
|
6.05
|
24,040
|
|
|
6/2/2009
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
5.77
|
21,200
|
|
|
6/1/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.70
|
5.51
|
20,040
|
|
|
5/29/2009
|
+0.90 / +3.81%
|
24.60
|
24.60
|
23.80
|
24.50
|
24.50
|
5.25
|
25,490
|
|
|
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
|
|
|