|
Closing price on 9/18/2009
|
|
| Open |
33.20 |
| High |
34.80 |
| Low |
33.20 |
| Volume |
22,520 |
| Split-adjusted Price |
8.42 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2009
|
+1.60 / +4.82%
|
33.20
|
34.80
|
33.20
|
34.80
|
34.80
|
8.42
|
22,520
|
|
|
9/17/2009
|
-1.20 / -3.49%
|
34.20
|
35.50
|
33.10
|
33.20
|
33.20
|
8.03
|
23,130
|
|
|
9/16/2009
|
-1.60 / -4.44%
|
36.00
|
36.00
|
34.20
|
34.40
|
34.40
|
8.32
|
50,010
|
|
|
9/15/2009
|
+1.60 / +4.65%
|
36.10
|
36.10
|
34.60
|
36.00
|
36.00
|
8.71
|
58,000
|
|
|
9/14/2009
|
+1.60 / +4.88%
|
34.40
|
34.40
|
34.20
|
34.40
|
34.40
|
8.32
|
32,630
|
|
|
9/11/2009
|
+1.50 / +4.79%
|
30.80
|
32.80
|
30.80
|
32.80
|
32.80
|
7.94
|
68,890
|
|
|
9/10/2009
|
+0.80 / +2.62%
|
31.50
|
31.50
|
30.50
|
31.30
|
31.30
|
7.57
|
14,290
|
|
|
9/9/2009
|
-0.50 / -1.61%
|
31.50
|
31.50
|
30.50
|
30.50
|
30.50
|
7.38
|
9,090
|
|
|
9/8/2009
|
+0.50 / +1.64%
|
30.50
|
31.50
|
29.80
|
31.00
|
31.00
|
7.50
|
37,260
|
|
|
9/7/2009
|
+0.70 / +2.35%
|
30.20
|
30.50
|
29.10
|
30.50
|
30.50
|
7.38
|
12,100
|
|
|
9/4/2009
|
-1.20 / -3.87%
|
31.00
|
31.00
|
29.50
|
29.80
|
29.80
|
7.21
|
27,030
|
|
|
9/3/2009
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
31.00
|
31.00
|
7.38
|
27,110
|
|
|
9/1/2009
|
-0.20 / -0.64%
|
30.50
|
32.00
|
30.50
|
31.00
|
31.00
|
7.38
|
51,640
|
|
|
8/31/2009
|
+0.20 / +0.65%
|
31.80
|
32.00
|
31.20
|
31.20
|
31.20
|
7.43
|
36,660
|
|
|
8/28/2009
|
+1.00 / +3.33%
|
30.50
|
31.00
|
30.10
|
31.00
|
31.00
|
7.38
|
72,190
|
|
|
8/27/2009
|
0.00 / 0.00%
|
28.80
|
30.00
|
28.80
|
30.00
|
30.00
|
7.14
|
37,110
|
|
|
8/26/2009
|
+0.20 / +0.67%
|
29.80
|
31.00
|
29.50
|
30.00
|
30.00
|
7.14
|
14,880
|
|
|
8/25/2009
|
0.00 / 0.00%
|
29.80
|
30.00
|
28.40
|
29.80
|
29.80
|
7.09
|
42,550
|
|
|
8/24/2009
|
+0.30 / +1.02%
|
30.10
|
30.50
|
29.80
|
29.80
|
29.80
|
7.09
|
51,470
|
|
|
8/21/2009
|
+0.80 / +2.79%
|
28.70
|
29.50
|
28.70
|
29.50
|
29.50
|
7.02
|
125,830
|
|
|
8/20/2009
|
0.00 / 0.00%
|
28.70
|
28.80
|
27.60
|
28.70
|
28.70
|
6.83
|
38,820
|
|
|
8/19/2009
|
0.00 / 0.00%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.70
|
6.83
|
35,250
|
|
|
8/18/2009
|
-0.20 / -0.69%
|
28.30
|
28.90
|
28.30
|
28.70
|
28.70
|
6.83
|
15,110
|
|
|
8/17/2009
|
+1.20 / +4.33%
|
27.00
|
29.00
|
26.50
|
28.90
|
28.90
|
6.88
|
56,640
|
|
|
8/14/2009
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.50
|
27.70
|
27.70
|
6.59
|
15,580
|
|
|
8/13/2009
|
-0.70 / -2.46%
|
28.50
|
28.50
|
27.60
|
27.80
|
27.80
|
6.62
|
37,250
|
|
|
8/12/2009
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.90
|
28.50
|
28.50
|
6.78
|
6,990
|
|
|
8/11/2009
|
+0.20 / +0.71%
|
29.00
|
29.00
|
28.10
|
28.50
|
28.50
|
6.78
|
3,450
|
|
|
8/10/2009
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
6.74
|
13,000
|
|
|
8/7/2009
|
-1.40 / -4.93%
|
28.40
|
28.50
|
27.00
|
27.00
|
27.00
|
6.43
|
21,490
|
|
|