|
Closing price on 6/3/2010
|
|
| Open |
33.00 |
| High |
33.90 |
| Low |
32.90 |
| Volume |
1,950 |
| Split-adjusted Price |
8.09 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2010
|
0.00 / 0.00%
|
33.00
|
33.90
|
32.90
|
33.00
|
33.00
|
8.09
|
1,950
|
|
|
6/2/2010
|
0.00 / 0.00%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
8.09
|
9,360
|
|
|
6/1/2010
|
-1.00 / -2.94%
|
32.90
|
33.00
|
32.90
|
33.00
|
33.00
|
8.09
|
9,000
|
|
|
5/31/2010
|
+0.60 / +1.80%
|
34.40
|
34.40
|
31.80
|
34.00
|
34.00
|
8.33
|
10,220
|
|
|
5/28/2010
|
+1.40 / +4.38%
|
33.50
|
33.50
|
33.40
|
33.40
|
33.40
|
8.19
|
10,040
|
|
|
5/27/2010
|
0.00 / 0.00%
|
31.20
|
32.00
|
31.20
|
32.00
|
32.00
|
7.84
|
4,590
|
|
|
5/26/2010
|
+0.50 / +1.59%
|
30.30
|
32.00
|
30.30
|
32.00
|
32.00
|
7.84
|
17,310
|
|
|
5/25/2010
|
+1.10 / +3.62%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.72
|
5,020
|
|
|
5/24/2010
|
+1.20 / +4.11%
|
28.70
|
30.40
|
28.20
|
30.40
|
30.40
|
7.45
|
3,980
|
|
|
5/21/2010
|
-1.50 / -4.89%
|
29.20
|
31.00
|
29.20
|
29.20
|
29.20
|
7.16
|
11,110
|
|
|
5/20/2010
|
+0.30 / +0.99%
|
29.00
|
30.90
|
29.00
|
30.70
|
30.70
|
7.52
|
8,820
|
|
|
5/19/2010
|
-1.60 / -5.00%
|
30.60
|
30.60
|
30.40
|
30.40
|
30.40
|
7.45
|
27,400
|
|
|
5/18/2010
|
-0.50 / -1.54%
|
31.50
|
32.00
|
30.90
|
32.00
|
32.00
|
7.84
|
2,340
|
|
|
5/17/2010
|
+0.50 / +1.56%
|
32.90
|
32.90
|
30.40
|
32.50
|
32.50
|
7.97
|
4,190
|
|
|
5/14/2010
|
0.00 / 0.00%
|
31.20
|
32.00
|
31.20
|
32.00
|
32.00
|
7.84
|
360
|
|
|
5/13/2010
|
+0.70 / +2.24%
|
31.10
|
32.40
|
31.10
|
32.00
|
32.00
|
7.84
|
2,120
|
|
|
5/12/2010
|
-1.30 / -3.99%
|
32.40
|
32.50
|
31.30
|
31.30
|
31.30
|
7.67
|
16,310
|
|
|
5/11/2010
|
+0.30 / +0.93%
|
33.70
|
33.70
|
32.60
|
32.60
|
32.60
|
7.99
|
9,560
|
|
|
5/10/2010
|
-1.70 / -5.00%
|
35.00
|
35.00
|
32.30
|
32.30
|
32.30
|
7.92
|
16,610
|
|
|
5/7/2010
|
-1.20 / -3.41%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
8.33
|
55,750
|
|
|
5/6/2010
|
-1.80 / -4.86%
|
35.30
|
36.50
|
35.20
|
35.20
|
35.20
|
8.63
|
25,360
|
|
|
5/5/2010
|
+0.40 / +1.09%
|
36.60
|
37.00
|
34.80
|
37.00
|
37.00
|
9.07
|
24,040
|
|
|
5/4/2010
|
+1.70 / +4.87%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
8.97
|
105,740
|
|
|
4/29/2010
|
+1.60 / +4.80%
|
33.00
|
34.90
|
33.00
|
34.90
|
34.90
|
8.55
|
70,850
|
|
|
4/28/2010
|
+1.00 / +3.10%
|
33.00
|
33.40
|
32.30
|
33.30
|
33.30
|
8.16
|
27,340
|
|
|
4/27/2010
|
-0.90 / -2.71%
|
32.80
|
32.80
|
31.60
|
32.30
|
32.30
|
7.92
|
43,310
|
|
|
4/26/2010
|
+0.40 / +1.22%
|
32.80
|
33.20
|
31.20
|
33.20
|
33.20
|
8.14
|
72,740
|
|
|
4/22/2010
|
-1.70 / -4.93%
|
34.00
|
34.00
|
32.80
|
32.80
|
32.80
|
8.04
|
18,540
|
|
|
4/21/2010
|
+1.50 / +4.55%
|
33.00
|
34.50
|
32.00
|
34.50
|
34.50
|
8.46
|
9,030
|
|
|
4/20/2010
|
-0.50 / -1.49%
|
33.50
|
33.50
|
32.00
|
33.00
|
33.00
|
8.09
|
7,510
|
|
|