|
Closing price on 1/19/2010
|
|
| Open |
34.70 |
| High |
35.00 |
| Low |
33.80 |
| Volume |
47,400 |
| Split-adjusted Price |
6.13 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2010
|
+0.40 / +1.18%
|
34.70
|
35.00
|
33.80
|
34.20
|
34.20
|
6.13
|
47,400
|
|
|
1/18/2010
|
-1.70 / -4.79%
|
34.50
|
35.00
|
33.80
|
33.80
|
33.80
|
6.06
|
125,570
|
|
|
1/15/2010
|
-1.50 / -4.05%
|
37.00
|
37.00
|
35.50
|
35.50
|
35.50
|
6.36
|
70,470
|
|
|
1/14/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.00
|
6.63
|
90,380
|
|
|
1/13/2010
|
+0.30 / +0.82%
|
36.10
|
37.00
|
34.90
|
37.00
|
37.00
|
6.63
|
196,800
|
|
|
1/12/2010
|
-1.90 / -4.92%
|
37.90
|
38.60
|
36.70
|
36.70
|
36.70
|
6.58
|
232,970
|
|
|
1/11/2010
|
-0.50 / -1.28%
|
39.10
|
40.40
|
38.20
|
38.60
|
38.60
|
6.92
|
173,150
|
|
|
1/8/2010
|
-2.00 / -4.87%
|
43.00
|
43.00
|
39.10
|
39.10
|
39.10
|
7.01
|
274,980
|
|
|
1/7/2010
|
+1.90 / +4.85%
|
41.10
|
41.10
|
40.00
|
41.10
|
41.10
|
7.36
|
284,440
|
|
|
1/6/2010
|
+1.80 / +4.81%
|
36.50
|
39.20
|
36.50
|
39.20
|
39.20
|
7.02
|
316,950
|
|
|
1/5/2010
|
+1.20 / +3.31%
|
38.00
|
38.00
|
36.20
|
37.40
|
37.40
|
6.70
|
165,020
|
|
|
1/4/2010
|
+1.70 / +4.93%
|
35.00
|
36.20
|
35.00
|
36.20
|
36.20
|
6.49
|
159,000
|
|
|
12/31/2009
|
-0.10 / -0.29%
|
35.80
|
35.90
|
34.50
|
34.50
|
34.50
|
6.18
|
135,470
|
|
|
12/30/2009
|
+1.60 / +4.85%
|
34.00
|
34.60
|
33.00
|
34.60
|
34.60
|
6.20
|
160,510
|
|
|
12/29/2009
|
-1.50 / -4.35%
|
33.30
|
35.00
|
33.00
|
33.00
|
33.00
|
5.91
|
137,370
|
|
|
12/28/2009
|
-0.20 / -0.58%
|
34.00
|
35.50
|
34.00
|
34.50
|
34.50
|
6.18
|
137,960
|
|
|
12/25/2009
|
+1.60 / +4.83%
|
34.50
|
34.70
|
34.40
|
34.70
|
34.70
|
6.22
|
152,560
|
|
|
12/24/2009
|
+1.30 / +4.09%
|
32.00
|
33.10
|
30.40
|
33.10
|
33.10
|
5.93
|
143,690
|
|
|
12/23/2009
|
+1.50 / +4.95%
|
30.30
|
31.80
|
30.20
|
31.80
|
31.80
|
5.70
|
157,800
|
|
|
12/22/2009
|
-0.10 / -0.33%
|
30.70
|
31.50
|
30.10
|
30.30
|
30.30
|
5.43
|
87,590
|
|
|
12/21/2009
|
+1.40 / +4.83%
|
30.30
|
30.40
|
30.00
|
30.40
|
30.40
|
5.45
|
118,920
|
|
|
12/18/2009
|
+1.30 / +4.69%
|
28.00
|
29.00
|
28.00
|
29.00
|
29.00
|
5.20
|
103,870
|
|
|
12/17/2009
|
-1.40 / -4.81%
|
27.70
|
28.00
|
27.70
|
27.70
|
27.70
|
4.96
|
128,190
|
|
|
12/16/2009
|
-1.50 / -4.90%
|
29.30
|
29.80
|
29.10
|
29.10
|
29.10
|
5.21
|
72,580
|
|
|
12/15/2009
|
-0.60 / -1.92%
|
31.20
|
31.50
|
30.60
|
30.60
|
30.60
|
5.48
|
58,620
|
|
|
12/14/2009
|
+1.00 / +3.31%
|
29.80
|
31.70
|
29.80
|
31.20
|
31.20
|
5.59
|
134,480
|
|
|
12/11/2009
|
-1.50 / -4.73%
|
30.60
|
30.60
|
30.20
|
30.20
|
30.20
|
5.41
|
134,060
|
|
|
12/10/2009
|
-1.60 / -4.80%
|
33.30
|
33.30
|
31.70
|
31.70
|
31.70
|
5.68
|
155,590
|
|
|
12/9/2009
|
-1.70 / -4.86%
|
33.70
|
33.70
|
33.30
|
33.30
|
33.30
|
5.97
|
199,710
|
|
|
12/8/2009
|
-1.50 / -4.11%
|
36.30
|
36.80
|
34.70
|
35.00
|
35.00
|
6.27
|
115,860
|
|
|