|
Closing price on 11/23/2010
|
|
| Open |
15.70 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
44,320 |
| Split-adjusted Price |
3.24 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2010
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
16.00
|
3.24
|
44,320
|
|
|
11/22/2010
|
-0.30 / -1.88%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.70
|
3.18
|
23,020
|
|
|
11/19/2010
|
+0.50 / +3.23%
|
15.70
|
16.20
|
15.50
|
16.00
|
16.00
|
3.24
|
78,250
|
|
|
11/18/2010
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
3.14
|
47,760
|
|
|
11/17/2010
|
-0.70 / -4.52%
|
15.50
|
15.90
|
14.80
|
14.80
|
14.80
|
3.00
|
96,770
|
|
|
11/16/2010
|
-0.10 / -0.64%
|
15.60
|
15.60
|
14.90
|
15.50
|
15.50
|
3.14
|
76,010
|
|
|
11/15/2010
|
-0.70 / -4.29%
|
16.30
|
16.40
|
15.60
|
15.60
|
15.60
|
3.16
|
93,010
|
|
|
11/12/2010
|
-0.80 / -4.68%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
3.30
|
44,930
|
|
|
11/11/2010
|
-0.70 / -3.93%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.10
|
3.46
|
60,970
|
|
|
11/10/2010
|
-0.10 / -0.56%
|
17.80
|
18.20
|
17.80
|
17.80
|
17.80
|
3.60
|
23,710
|
|
|
11/9/2010
|
-0.30 / -1.65%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.90
|
3.62
|
24,050
|
|
|
11/8/2010
|
-0.60 / -3.19%
|
18.30
|
18.50
|
18.20
|
18.20
|
18.20
|
3.68
|
29,990
|
|
|
11/5/2010
|
+0.80 / +4.44%
|
18.50
|
18.90
|
18.00
|
18.80
|
18.80
|
3.80
|
29,290
|
|
|
11/4/2010
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
3.64
|
13,670
|
|
|
11/3/2010
|
-0.50 / -2.72%
|
18.50
|
18.50
|
17.90
|
17.90
|
17.90
|
3.62
|
22,400
|
|
|
11/2/2010
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.40
|
3.72
|
14,490
|
|
|
11/1/2010
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.60
|
18.70
|
18.70
|
3.78
|
12,440
|
|
|
10/29/2010
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.80
|
18.80
|
18.80
|
3.80
|
7,850
|
|
|
10/28/2010
|
-0.10 / -0.53%
|
19.30
|
19.30
|
18.70
|
18.70
|
18.70
|
3.78
|
12,680
|
|
|
10/27/2010
|
-0.50 / -2.59%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.80
|
3.80
|
16,970
|
|
|
10/26/2010
|
+0.80 / +4.32%
|
18.50
|
19.40
|
18.50
|
19.30
|
19.30
|
3.91
|
27,200
|
|
|
10/25/2010
|
+0.20 / +1.09%
|
18.00
|
19.00
|
18.00
|
18.50
|
18.50
|
3.74
|
25,900
|
|
|
10/22/2010
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
3.70
|
20,370
|
|
|
10/21/2010
|
-0.10 / -0.52%
|
19.10
|
19.90
|
19.00
|
19.00
|
19.00
|
3.85
|
20,220
|
|
|
10/20/2010
|
-1.00 / -4.98%
|
20.10
|
20.10
|
19.10
|
19.10
|
19.10
|
3.87
|
32,000
|
|
|
10/19/2010
|
-0.60 / -2.90%
|
20.30
|
21.00
|
20.00
|
20.10
|
20.10
|
4.07
|
31,030
|
|
|
10/18/2010
|
-0.70 / -3.27%
|
21.30
|
21.30
|
20.70
|
20.70
|
20.70
|
4.19
|
35,910
|
|
|
10/15/2010
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
4.33
|
13,300
|
|
|
10/14/2010
|
+0.10 / +0.47%
|
21.00
|
21.80
|
20.90
|
21.50
|
21.50
|
4.35
|
13,140
|
|
|
10/13/2010
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.40
|
4.33
|
4,170
|
|
|