|
Closing price on 8/21/2009
|
|
| Open |
28.70 |
| High |
29.50 |
| Low |
28.70 |
| Volume |
125,830 |
| Split-adjusted Price |
6.32 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2009
|
+0.80 / +2.79%
|
28.70
|
29.50
|
28.70
|
29.50
|
29.50
|
6.32
|
125,830
|
|
|
8/20/2009
|
0.00 / 0.00%
|
28.70
|
28.80
|
27.60
|
28.70
|
28.70
|
6.15
|
38,820
|
|
|
8/19/2009
|
0.00 / 0.00%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.70
|
6.15
|
35,250
|
|
|
8/18/2009
|
-0.20 / -0.69%
|
28.30
|
28.90
|
28.30
|
28.70
|
28.70
|
6.15
|
15,110
|
|
|
8/17/2009
|
+1.20 / +4.33%
|
27.00
|
29.00
|
26.50
|
28.90
|
28.90
|
6.20
|
56,640
|
|
|
8/14/2009
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.50
|
27.70
|
27.70
|
5.94
|
15,580
|
|
|
8/13/2009
|
-0.70 / -2.46%
|
28.50
|
28.50
|
27.60
|
27.80
|
27.80
|
5.96
|
37,250
|
|
|
8/12/2009
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.90
|
28.50
|
28.50
|
6.11
|
6,990
|
|
|
8/11/2009
|
+0.20 / +0.71%
|
29.00
|
29.00
|
28.10
|
28.50
|
28.50
|
6.11
|
3,450
|
|
|
8/10/2009
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
6.07
|
13,000
|
|
|
8/7/2009
|
-1.40 / -4.93%
|
28.40
|
28.50
|
27.00
|
27.00
|
27.00
|
5.79
|
21,490
|
|
|
8/6/2009
|
-1.30 / -4.38%
|
28.70
|
29.70
|
28.40
|
28.40
|
28.40
|
6.09
|
34,970
|
|
|
8/5/2009
|
-0.40 / -1.33%
|
30.10
|
30.10
|
29.70
|
29.70
|
29.70
|
6.37
|
5,450
|
|
|
8/4/2009
|
+0.90 / +3.08%
|
29.00
|
30.40
|
29.00
|
30.10
|
30.10
|
6.45
|
2,390
|
|
|
8/3/2009
|
-1.30 / -4.26%
|
30.90
|
30.90
|
29.20
|
29.20
|
29.20
|
6.26
|
4,020
|
|
|
7/31/2009
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.50
|
30.50
|
30.50
|
6.54
|
23,050
|
|
|
7/30/2009
|
-0.50 / -1.61%
|
29.50
|
30.90
|
29.50
|
30.50
|
30.50
|
6.54
|
17,640
|
|
|
7/29/2009
|
-1.50 / -4.62%
|
31.10
|
32.50
|
31.00
|
31.00
|
31.00
|
6.65
|
4,220
|
|
|
7/28/2009
|
+1.00 / +3.17%
|
30.00
|
32.50
|
30.00
|
32.50
|
32.50
|
6.97
|
16,060
|
|
|
7/27/2009
|
0.00 / 0.00%
|
32.50
|
32.50
|
30.00
|
31.50
|
31.50
|
6.75
|
9,700
|
|
|
7/24/2009
|
+1.20 / +3.96%
|
31.50
|
31.80
|
30.30
|
31.50
|
31.50
|
6.75
|
15,970
|
|
|
7/23/2009
|
+0.40 / +1.34%
|
28.80
|
30.30
|
28.80
|
30.30
|
30.30
|
6.50
|
2,510
|
|
|
7/22/2009
|
+0.90 / +3.10%
|
28.70
|
30.00
|
28.70
|
29.90
|
29.90
|
6.41
|
700
|
|
|
7/21/2009
|
+0.50 / +1.75%
|
29.80
|
29.80
|
28.00
|
29.00
|
29.00
|
6.22
|
6,770
|
|
|
7/20/2009
|
-1.40 / -4.68%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.11
|
3,350
|
|
|
7/17/2009
|
-1.00 / -3.24%
|
30.00
|
30.80
|
29.40
|
29.90
|
29.90
|
6.41
|
9,550
|
|
|
7/16/2009
|
-0.10 / -0.32%
|
30.00
|
31.00
|
30.00
|
30.90
|
30.90
|
6.63
|
1,620
|
|
|
7/15/2009
|
0.00 / 0.00%
|
29.50
|
31.00
|
29.50
|
31.00
|
31.00
|
6.65
|
770
|
|
|
7/14/2009
|
+1.00 / +3.33%
|
28.80
|
31.00
|
28.50
|
31.00
|
31.00
|
6.65
|
1,110
|
|
|
7/13/2009
|
-1.50 / -4.76%
|
30.00
|
31.50
|
30.00
|
30.00
|
30.00
|
6.43
|
2,200
|
|
|