|
Closing price on 8/27/2010
|
|
| Open |
22.80 |
| High |
23.90 |
| Low |
22.80 |
| Volume |
19,660 |
| Split-adjusted Price |
5.19 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
-0.40 / -1.67%
|
22.80
|
23.90
|
22.80
|
23.50
|
23.50
|
5.19
|
19,660
|
|
|
8/26/2010
|
+0.50 / +2.14%
|
22.30
|
23.90
|
22.30
|
23.90
|
23.90
|
5.28
|
2,720
|
|
|
8/25/2010
|
-1.20 / -4.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.17
|
12,470
|
|
|
8/24/2010
|
-1.20 / -4.65%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.60
|
5.43
|
8,340
|
|
|
8/23/2010
|
-0.20 / -0.77%
|
24.80
|
25.80
|
24.80
|
25.80
|
25.80
|
5.70
|
130
|
|
|
8/20/2010
|
+0.20 / +0.78%
|
25.80
|
26.50
|
25.80
|
26.00
|
26.00
|
5.74
|
70
|
|
|
8/19/2010
|
-1.20 / -4.44%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.70
|
200
|
|
|
8/18/2010
|
0.00 / 0.00%
|
25.80
|
27.00
|
25.70
|
27.00
|
27.00
|
5.96
|
16,320
|
|
|
8/17/2010
|
+0.80 / +3.05%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.96
|
20
|
|
|
8/16/2010
|
+1.20 / +4.80%
|
25.00
|
26.20
|
25.00
|
26.20
|
26.20
|
5.78
|
6,490
|
|
|
8/13/2010
|
-1.20 / -4.58%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5.52
|
13,150
|
|
|
8/12/2010
|
-1.30 / -4.73%
|
27.50
|
27.50
|
26.20
|
26.20
|
26.20
|
5.78
|
8,160
|
|
|
8/11/2010
|
+0.40 / +1.48%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.07
|
3,650
|
|
|
8/10/2010
|
-1.40 / -4.91%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
5.98
|
9,180
|
|
|
8/9/2010
|
-0.20 / -0.70%
|
27.50
|
28.50
|
27.40
|
28.50
|
28.50
|
6.29
|
21,910
|
|
|
8/6/2010
|
0.00 / 0.00%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.70
|
6.34
|
5,620
|
|
|
8/5/2010
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
6.34
|
13,000
|
|
|
8/4/2010
|
+0.20 / +0.70%
|
27.60
|
28.70
|
27.50
|
28.70
|
28.70
|
6.34
|
1,240
|
|
|
8/3/2010
|
-1.30 / -4.36%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.29
|
1,650
|
|
|
8/2/2010
|
+0.80 / +2.76%
|
29.90
|
29.90
|
29.80
|
29.80
|
29.80
|
6.58
|
220
|
|
|
7/30/2010
|
+0.10 / +0.35%
|
29.00
|
29.00
|
27.50
|
29.00
|
29.00
|
6.40
|
20,140
|
|
|
7/29/2010
|
+1.30 / +4.71%
|
28.00
|
28.90
|
27.90
|
28.90
|
28.90
|
6.38
|
7,680
|
|
|
7/28/2010
|
-1.00 / -3.50%
|
28.40
|
28.50
|
27.60
|
27.60
|
27.60
|
6.09
|
14,150
|
|
|
7/27/2010
|
-0.50 / -1.72%
|
29.00
|
29.60
|
28.60
|
28.60
|
28.60
|
6.31
|
9,580
|
|
|
7/26/2010
|
-0.70 / -2.35%
|
30.50
|
30.50
|
29.10
|
29.10
|
29.10
|
6.42
|
2,460
|
|
|
7/23/2010
|
+0.70 / +2.41%
|
29.90
|
30.50
|
28.60
|
29.80
|
29.80
|
6.58
|
2,590
|
|
|
7/22/2010
|
0.00 / 0.00%
|
29.10
|
29.90
|
29.10
|
29.10
|
29.10
|
6.42
|
11,920
|
|
|
7/21/2010
|
0.00 / 0.00%
|
29.10
|
30.00
|
29.10
|
29.10
|
29.10
|
6.42
|
10,540
|
|
|
7/20/2010
|
-0.90 / -3.00%
|
30.00
|
30.00
|
29.10
|
29.10
|
29.10
|
6.42
|
5,020
|
|
|
7/19/2010
|
+0.50 / +1.69%
|
29.20
|
30.00
|
29.20
|
30.00
|
30.00
|
6.62
|
7,540
|
|
|