|
Closing price on 10/16/2009
|
|
| Open |
47.80 |
| High |
49.00 |
| Low |
47.50 |
| Volume |
694,570 |
| Split-adjusted Price |
9.70 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2009
|
+0.80 / +1.67%
|
47.80
|
49.00
|
47.50
|
48.70
|
48.70
|
9.70
|
694,570
|
|
|
10/15/2009
|
-0.60 / -1.24%
|
49.50
|
49.50
|
47.70
|
47.90
|
47.90
|
9.54
|
449,680
|
|
|
10/14/2009
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.30
|
48.50
|
48.50
|
9.66
|
562,530
|
|
|
10/13/2009
|
+2.30 / +4.98%
|
48.50
|
48.50
|
47.10
|
48.50
|
48.50
|
9.66
|
676,390
|
|
|
10/12/2009
|
+2.20 / +5.00%
|
46.20
|
46.20
|
46.00
|
46.20
|
46.20
|
9.20
|
357,050
|
|
|
10/9/2009
|
+1.00 / +2.33%
|
44.20
|
44.40
|
43.60
|
44.00
|
44.00
|
8.76
|
205,380
|
|
|
10/8/2009
|
-0.40 / -0.92%
|
43.80
|
43.80
|
42.20
|
43.00
|
43.00
|
8.56
|
99,240
|
|
|
10/7/2009
|
+2.00 / +4.83%
|
42.00
|
43.40
|
42.00
|
43.40
|
43.40
|
8.64
|
242,010
|
|
|
10/6/2009
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.30
|
41.40
|
41.40
|
8.24
|
115,600
|
|
|
10/5/2009
|
+0.40 / +0.98%
|
41.00
|
41.90
|
40.60
|
41.40
|
41.40
|
8.24
|
155,080
|
|
|
10/2/2009
|
-2.00 / -4.65%
|
41.60
|
42.00
|
40.90
|
41.00
|
41.00
|
8.16
|
282,410
|
|
|
10/1/2009
|
-1.00 / -2.27%
|
43.00
|
44.70
|
43.00
|
43.00
|
43.00
|
8.56
|
147,140
|
|
|
9/30/2009
|
-0.80 / -1.79%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.00
|
8.76
|
136,830
|
|
|
9/29/2009
|
+0.30 / +0.67%
|
44.50
|
45.50
|
44.50
|
44.80
|
44.80
|
8.92
|
167,000
|
|
|
9/28/2009
|
-0.80 / -1.77%
|
45.30
|
45.50
|
44.30
|
44.50
|
44.50
|
8.86
|
251,050
|
|
|
9/25/2009
|
-0.20 / -0.44%
|
44.50
|
45.90
|
44.50
|
45.30
|
45.30
|
9.02
|
181,200
|
|
|
9/24/2009
|
-0.50 / -1.09%
|
46.00
|
46.90
|
45.00
|
45.50
|
45.50
|
9.06
|
116,240
|
|
|
9/23/2009
|
+0.40 / +0.88%
|
47.00
|
47.20
|
45.80
|
46.00
|
46.00
|
9.16
|
348,580
|
|
|
9/22/2009
|
-0.90 / -1.94%
|
46.00
|
46.50
|
45.50
|
45.60
|
45.60
|
9.08
|
242,250
|
|
|
9/21/2009
|
-0.70 / -1.48%
|
47.20
|
47.50
|
46.50
|
46.50
|
46.50
|
9.26
|
324,680
|
|
|
9/18/2009
|
+0.50 / +1.07%
|
46.70
|
47.20
|
46.70
|
47.20
|
47.20
|
9.40
|
156,730
|
|
|
9/17/2009
|
+0.20 / +0.43%
|
47.80
|
47.80
|
46.20
|
46.70
|
46.70
|
9.30
|
210,320
|
|
|
9/16/2009
|
-0.50 / -1.06%
|
47.00
|
48.50
|
46.50
|
46.50
|
46.50
|
9.26
|
239,000
|
|
|
9/15/2009
|
-1.00 / -2.08%
|
48.00
|
48.00
|
46.90
|
47.00
|
47.00
|
9.36
|
306,170
|
|
|
9/14/2009
|
-0.30 / -0.62%
|
48.30
|
49.50
|
48.00
|
48.00
|
48.00
|
9.56
|
335,030
|
|
|
9/11/2009
|
+0.30 / +0.63%
|
48.50
|
49.50
|
47.80
|
48.30
|
48.30
|
9.62
|
432,370
|
|
|
9/10/2009
|
-0.60 / -1.23%
|
48.60
|
49.80
|
47.90
|
48.00
|
48.00
|
9.56
|
455,640
|
|
|
9/9/2009
|
+2.30 / +4.97%
|
48.60
|
48.60
|
47.50
|
48.60
|
48.60
|
9.68
|
741,090
|
|
|
9/8/2009
|
+2.20 / +4.99%
|
45.00
|
46.30
|
45.00
|
46.30
|
46.30
|
9.22
|
292,510
|
|
|
9/7/2009
|
-0.90 / -2.00%
|
45.00
|
45.40
|
42.90
|
44.10
|
44.10
|
8.78
|
308,640
|
|
|