|
Closing price on 1/14/2009
|
|
| Open |
38.40 |
| High |
39.40 |
| Low |
38.20 |
| Volume |
9,520 |
| Split-adjusted Price |
2.29 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2009
|
+0.30 / +0.79%
|
38.40
|
39.40
|
38.20
|
38.40
|
38.40
|
2.29
|
9,520
|
|
|
1/13/2009
|
-1.10 / -2.81%
|
39.20
|
39.50
|
38.00
|
38.10
|
38.10
|
2.28
|
8,650
|
|
|
1/12/2009
|
-1.80 / -4.39%
|
41.50
|
41.50
|
39.00
|
39.20
|
39.20
|
2.34
|
27,690
|
|
|
1/9/2009
|
-0.90 / -2.15%
|
41.90
|
42.00
|
41.00
|
41.00
|
41.00
|
2.45
|
23,860
|
|
|
1/8/2009
|
+1.60 / +3.97%
|
41.10
|
42.30
|
40.30
|
41.90
|
41.90
|
2.50
|
64,960
|
|
|
1/7/2009
|
+1.90 / +4.95%
|
40.30
|
40.30
|
40.00
|
40.30
|
40.30
|
2.41
|
37,060
|
|
|
1/6/2009
|
+1.80 / +4.92%
|
36.90
|
38.40
|
36.90
|
38.40
|
38.40
|
2.29
|
32,910
|
|
|
1/5/2009
|
+0.10 / +0.27%
|
35.60
|
37.00
|
35.60
|
36.60
|
36.60
|
2.19
|
12,750
|
|
|
1/2/2009
|
+0.70 / +1.96%
|
37.00
|
37.00
|
35.00
|
36.50
|
36.50
|
2.18
|
2,870
|
|
|
12/31/2008
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.00
|
35.80
|
35.80
|
2.14
|
17,550
|
|
|
12/30/2008
|
+0.10 / +0.28%
|
35.70
|
36.00
|
35.00
|
35.90
|
35.90
|
2.14
|
18,940
|
|
|
12/29/2008
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.60
|
35.80
|
35.80
|
2.14
|
9,750
|
|
|
12/26/2008
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
35.90
|
35.90
|
2.14
|
6,550
|
|
|
12/25/2008
|
+0.20 / +0.56%
|
36.90
|
36.90
|
35.70
|
35.90
|
35.90
|
2.14
|
16,290
|
|
|
12/24/2008
|
+1.70 / +5.00%
|
35.00
|
35.70
|
34.50
|
35.70
|
35.70
|
2.13
|
19,960
|
|
|
12/23/2008
|
-1.10 / -3.13%
|
34.00
|
34.20
|
33.80
|
34.00
|
34.00
|
2.03
|
22,640
|
|
|
12/22/2008
|
+1.50 / +4.46%
|
34.00
|
35.20
|
33.80
|
35.10
|
35.10
|
2.10
|
36,260
|
|
|
12/19/2008
|
+0.60 / +1.82%
|
32.90
|
33.80
|
32.70
|
33.60
|
33.60
|
2.01
|
15,810
|
|
|
12/18/2008
|
+0.10 / +0.30%
|
32.90
|
33.00
|
32.90
|
33.00
|
33.00
|
1.97
|
4,120
|
|
|
12/17/2008
|
+0.50 / +1.54%
|
32.90
|
33.30
|
32.80
|
32.90
|
32.90
|
1.96
|
6,670
|
|
|
12/16/2008
|
-1.70 / -4.99%
|
34.10
|
34.10
|
32.40
|
32.40
|
32.40
|
1.94
|
13,510
|
|
|
12/15/2008
|
+1.60 / +4.92%
|
34.10
|
34.10
|
34.00
|
34.10
|
34.10
|
2.04
|
16,020
|
|
|
12/12/2008
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
1.94
|
24,800
|
|
|
12/11/2008
|
-1.30 / -4.02%
|
30.70
|
33.00
|
30.70
|
31.00
|
31.00
|
1.85
|
6,630
|
|
|
12/10/2008
|
-1.70 / -5.00%
|
32.70
|
33.00
|
32.30
|
32.30
|
32.30
|
1.93
|
27,090
|
|
|
12/9/2008
|
+0.10 / +0.29%
|
33.30
|
34.50
|
33.30
|
34.00
|
34.00
|
2.03
|
9,970
|
|
|
12/8/2008
|
-1.70 / -4.78%
|
35.00
|
35.00
|
33.90
|
33.90
|
33.90
|
2.02
|
23,510
|
|
|
12/5/2008
|
-1.40 / -3.78%
|
37.20
|
37.20
|
35.30
|
35.60
|
35.60
|
2.13
|
9,210
|
|
|
12/4/2008
|
+1.70 / +4.82%
|
36.40
|
37.00
|
36.00
|
37.00
|
37.00
|
2.21
|
26,940
|
|
|
12/3/2008
|
-0.40 / -1.12%
|
35.70
|
36.20
|
35.30
|
35.30
|
35.30
|
2.11
|
5,820
|
|
|