|
Closing price on 11/19/2008
|
|
| Open |
45.00 |
| High |
45.10 |
| Low |
43.50 |
| Volume |
13,680 |
| Split-adjusted Price |
2.81 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2008
|
-1.00 / -2.25%
|
45.00
|
45.10
|
43.50
|
43.50
|
43.50
|
2.81
|
13,680
|
|
|
11/18/2008
|
-1.10 / -2.41%
|
44.00
|
45.60
|
44.00
|
44.50
|
44.50
|
2.87
|
4,950
|
|
|
11/17/2008
|
-2.30 / -4.80%
|
47.10
|
47.50
|
45.60
|
45.60
|
45.60
|
2.94
|
23,330
|
|
|
11/14/2008
|
+1.30 / +2.79%
|
48.70
|
48.70
|
47.00
|
47.90
|
47.90
|
3.09
|
26,510
|
|
|
11/13/2008
|
+0.40 / +0.87%
|
44.50
|
48.00
|
44.50
|
46.60
|
46.60
|
3.01
|
15,090
|
|
|
11/12/2008
|
-1.30 / -2.74%
|
45.20
|
48.00
|
45.20
|
46.20
|
46.20
|
2.98
|
44,310
|
|
|
11/11/2008
|
-2.50 / -5.00%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.50
|
3.06
|
36,200
|
|
|
11/10/2008
|
+1.00 / +2.04%
|
50.50
|
51.00
|
49.00
|
50.00
|
50.00
|
3.23
|
96,180
|
|
|
11/7/2008
|
-2.50 / -4.85%
|
49.00
|
51.00
|
49.00
|
49.00
|
49.00
|
3.16
|
64,940
|
|
|
11/6/2008
|
-1.50 / -2.83%
|
52.00
|
55.50
|
51.50
|
51.50
|
51.50
|
3.32
|
124,300
|
|
|
11/5/2008
|
+2.50 / +4.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
3.42
|
7,280
|
|
|
11/4/2008
|
+2.40 / +4.99%
|
48.10
|
50.50
|
48.10
|
50.50
|
50.50
|
3.26
|
51,210
|
|
|
11/3/2008
|
+2.20 / +4.79%
|
47.40
|
48.10
|
45.00
|
48.10
|
48.10
|
3.10
|
62,280
|
|
|
10/31/2008
|
+2.10 / +4.79%
|
45.90
|
45.90
|
44.20
|
45.90
|
45.90
|
2.96
|
32,580
|
|
|
10/30/2008
|
+2.00 / +4.78%
|
41.00
|
43.80
|
41.00
|
43.80
|
43.80
|
2.83
|
90,570
|
|
|
10/29/2008
|
+1.90 / +4.76%
|
41.80
|
41.80
|
41.00
|
41.80
|
41.80
|
2.70
|
52,350
|
|
|
10/28/2008
|
-2.00 / -4.77%
|
39.90
|
40.90
|
39.90
|
39.90
|
39.90
|
2.57
|
106,170
|
|
|
10/27/2008
|
-2.20 / -4.99%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
2.70
|
4,820
|
|
|
10/24/2008
|
-2.30 / -4.96%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
2.84
|
28,920
|
|
|
10/23/2008
|
-2.40 / -4.92%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
2.99
|
21,850
|
|
|
10/22/2008
|
+0.50 / +1.04%
|
46.50
|
49.50
|
46.50
|
48.80
|
48.80
|
3.15
|
17,550
|
|
|
10/21/2008
|
+2.30 / +5.00%
|
48.30
|
48.30
|
47.20
|
48.30
|
48.30
|
3.12
|
53,350
|
|
|
10/20/2008
|
-1.50 / -3.16%
|
47.50
|
47.60
|
45.60
|
46.00
|
46.00
|
2.97
|
20,570
|
|
|
10/17/2008
|
+1.40 / +3.04%
|
48.00
|
48.00
|
46.30
|
47.50
|
47.50
|
3.06
|
27,950
|
|
|
10/16/2008
|
-1.80 / -3.76%
|
45.60
|
47.90
|
45.60
|
46.10
|
46.10
|
2.97
|
24,560
|
|
|
10/15/2008
|
+0.10 / +0.21%
|
47.80
|
50.00
|
46.00
|
47.90
|
47.90
|
3.09
|
96,780
|
|
|
10/14/2008
|
+2.20 / +4.82%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
3.08
|
660
|
|
|
10/13/2008
|
-2.40 / -5.00%
|
49.00
|
50.00
|
45.60
|
45.60
|
45.60
|
2.94
|
46,190
|
|
|
10/10/2008
|
-2.50 / -4.95%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.00
|
3.10
|
26,990
|
|
|
10/9/2008
|
-2.50 / -4.72%
|
50.50
|
55.00
|
50.50
|
50.50
|
50.50
|
3.26
|
80,060
|
|
|