|
Closing price on 1/23/2009
|
|
| Open |
36.50 |
| High |
38.60 |
| Low |
36.50 |
| Volume |
3,110 |
| Split-adjusted Price |
2.56 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2009
|
+1.50 / +4.05%
|
36.50
|
38.60
|
36.50
|
38.50
|
38.50
|
2.56
|
3,110
|
|
|
1/22/2009
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
2.46
|
1,040
|
|
|
1/21/2009
|
-1.00 / -2.63%
|
38.00
|
38.00
|
36.80
|
37.00
|
37.00
|
2.46
|
10,960
|
|
|
1/20/2009
|
-0.20 / -0.52%
|
38.00
|
38.00
|
37.80
|
38.00
|
38.00
|
2.52
|
3,200
|
|
|
1/19/2009
|
+0.20 / +0.53%
|
39.00
|
39.10
|
37.90
|
38.20
|
38.20
|
2.54
|
9,050
|
|
|
1/16/2009
|
0.00 / 0.00%
|
38.30
|
38.40
|
37.70
|
38.00
|
38.00
|
2.52
|
16,060
|
|
|
1/15/2009
|
-0.40 / -1.04%
|
39.00
|
39.00
|
37.70
|
38.00
|
38.00
|
2.52
|
5,960
|
|
|
1/14/2009
|
+0.30 / +0.79%
|
38.40
|
39.40
|
38.20
|
38.40
|
38.40
|
2.55
|
9,520
|
|
|
1/13/2009
|
-1.10 / -2.81%
|
39.20
|
39.50
|
38.00
|
38.10
|
38.10
|
2.53
|
8,650
|
|
|
1/12/2009
|
-1.80 / -4.39%
|
41.50
|
41.50
|
39.00
|
39.20
|
39.20
|
2.60
|
27,690
|
|
|
1/9/2009
|
-0.90 / -2.15%
|
41.90
|
42.00
|
41.00
|
41.00
|
41.00
|
2.72
|
23,860
|
|
|
1/8/2009
|
+1.60 / +3.97%
|
41.10
|
42.30
|
40.30
|
41.90
|
41.90
|
2.78
|
64,960
|
|
|
1/7/2009
|
+1.90 / +4.95%
|
40.30
|
40.30
|
40.00
|
40.30
|
40.30
|
2.67
|
37,060
|
|
|
1/6/2009
|
+1.80 / +4.92%
|
36.90
|
38.40
|
36.90
|
38.40
|
38.40
|
2.55
|
32,910
|
|
|
1/5/2009
|
+0.10 / +0.27%
|
35.60
|
37.00
|
35.60
|
36.60
|
36.60
|
2.43
|
12,750
|
|
|
1/2/2009
|
+0.70 / +1.96%
|
37.00
|
37.00
|
35.00
|
36.50
|
36.50
|
2.42
|
2,870
|
|
|
12/31/2008
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.00
|
35.80
|
35.80
|
2.38
|
17,550
|
|
|
12/30/2008
|
+0.10 / +0.28%
|
35.70
|
36.00
|
35.00
|
35.90
|
35.90
|
2.38
|
18,940
|
|
|
12/29/2008
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.60
|
35.80
|
35.80
|
2.38
|
9,750
|
|
|
12/26/2008
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
35.90
|
35.90
|
2.38
|
6,550
|
|
|
12/25/2008
|
+0.20 / +0.56%
|
36.90
|
36.90
|
35.70
|
35.90
|
35.90
|
2.38
|
16,290
|
|
|
12/24/2008
|
+1.70 / +5.00%
|
35.00
|
35.70
|
34.50
|
35.70
|
35.70
|
2.37
|
19,960
|
|
|
12/23/2008
|
-1.10 / -3.13%
|
34.00
|
34.20
|
33.80
|
34.00
|
34.00
|
2.26
|
22,640
|
|
|
12/22/2008
|
+1.50 / +4.46%
|
34.00
|
35.20
|
33.80
|
35.10
|
35.10
|
2.33
|
36,260
|
|
|
12/19/2008
|
+0.60 / +1.82%
|
32.90
|
33.80
|
32.70
|
33.60
|
33.60
|
2.23
|
15,810
|
|
|
12/18/2008
|
+0.10 / +0.30%
|
32.90
|
33.00
|
32.90
|
33.00
|
33.00
|
2.19
|
4,120
|
|
|
12/17/2008
|
+0.50 / +1.54%
|
32.90
|
33.30
|
32.80
|
32.90
|
32.90
|
2.18
|
6,670
|
|
|
12/16/2008
|
-1.70 / -4.99%
|
34.10
|
34.10
|
32.40
|
32.40
|
32.40
|
2.15
|
13,510
|
|
|
12/15/2008
|
+1.60 / +4.92%
|
34.10
|
34.10
|
34.00
|
34.10
|
34.10
|
2.26
|
16,020
|
|
|
12/12/2008
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
2.16
|
24,800
|
|
|