|
Closing price on 6/5/2013
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
19,090 |
| Split-adjusted Price |
2.39 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2013
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
2.39
|
19,090
|
|
|
6/4/2013
|
-0.30 / -3.45%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
2.42
|
720
|
|
|
6/3/2013
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
2.51
|
1,200
|
|
|
5/31/2013
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
2.54
|
34,230
|
|
|
5/30/2013
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
2.48
|
20,570
|
|
|
5/29/2013
|
+0.20 / +2.38%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
2.48
|
10,090
|
|
|
5/28/2013
|
-0.30 / -3.45%
|
8.60
|
9.00
|
8.40
|
8.40
|
8.40
|
2.42
|
9,630
|
|
|
5/27/2013
|
+0.30 / +3.57%
|
8.60
|
8.90
|
8.50
|
8.70
|
8.70
|
2.51
|
3,120
|
|
|
5/24/2013
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
2.42
|
1,120
|
|
|
5/23/2013
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.20
|
8.60
|
8.60
|
2.48
|
15,270
|
|
|
5/22/2013
|
-0.50 / -5.56%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
2.45
|
8,100
|
|
|
5/21/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.59
|
3,150
|
|
|
5/20/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
9.00
|
9.00
|
2.59
|
4,550
|
|
|
5/17/2013
|
+0.30 / +3.45%
|
9.10
|
9.10
|
8.50
|
9.00
|
9.00
|
2.59
|
16,160
|
|
|
5/16/2013
|
-0.50 / -5.43%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
2.51
|
130
|
|
|
5/15/2013
|
+0.50 / +5.75%
|
8.50
|
9.30
|
8.40
|
9.20
|
9.20
|
2.65
|
11,380
|
|
|
5/14/2013
|
-0.60 / -6.45%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.70
|
2.51
|
29,820
|
|
|
5/13/2013
|
-0.20 / -2.11%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
2.68
|
7,050
|
|
|
5/10/2013
|
-0.60 / -5.94%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.50
|
2.74
|
31,540
|
|
|
5/9/2013
|
+0.50 / +5.21%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.10
|
2.91
|
126,160
|
|
|
5/8/2013
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.77
|
3,210
|
|
|
5/7/2013
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.59
|
17,740
|
|
|
5/6/2013
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.45
|
47,520
|
|
|
5/3/2013
|
+0.50 / +6.67%
|
7.80
|
8.00
|
7.50
|
8.00
|
8.00
|
2.30
|
124,490
|
|
|
5/2/2013
|
+0.40 / +5.63%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
2.16
|
34,030
|
|
|
4/26/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.05
|
5,710
|
|
|
4/25/2013
|
+0.10 / +1.45%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
2.02
|
3,020
|
|
|
4/24/2013
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
1.99
|
8,960
|
|
|
4/23/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.96
|
10
|
|
|
4/22/2013
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
1.99
|
4,550
|
|
|