|
Closing price on 12/22/2009
|
|
| Open |
30.70 |
| High |
31.50 |
| Low |
30.10 |
| Volume |
87,590 |
| Split-adjusted Price |
6.03 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2009
|
-0.10 / -0.33%
|
30.70
|
31.50
|
30.10
|
30.30
|
30.30
|
6.03
|
87,590
|
|
|
12/21/2009
|
+1.40 / +4.83%
|
30.30
|
30.40
|
30.00
|
30.40
|
30.40
|
6.05
|
118,920
|
|
|
12/18/2009
|
+1.30 / +4.69%
|
28.00
|
29.00
|
28.00
|
29.00
|
29.00
|
5.77
|
103,870
|
|
|
12/17/2009
|
-1.40 / -4.81%
|
27.70
|
28.00
|
27.70
|
27.70
|
27.70
|
5.52
|
128,190
|
|
|
12/16/2009
|
-1.50 / -4.90%
|
29.30
|
29.80
|
29.10
|
29.10
|
29.10
|
5.79
|
72,580
|
|
|
12/15/2009
|
-0.60 / -1.92%
|
31.20
|
31.50
|
30.60
|
30.60
|
30.60
|
6.09
|
58,620
|
|
|
12/14/2009
|
+1.00 / +3.31%
|
29.80
|
31.70
|
29.80
|
31.20
|
31.20
|
6.21
|
134,480
|
|
|
12/11/2009
|
-1.50 / -4.73%
|
30.60
|
30.60
|
30.20
|
30.20
|
30.20
|
6.01
|
134,060
|
|
|
12/10/2009
|
-1.60 / -4.80%
|
33.30
|
33.30
|
31.70
|
31.70
|
31.70
|
6.31
|
155,590
|
|
|
12/9/2009
|
-1.70 / -4.86%
|
33.70
|
33.70
|
33.30
|
33.30
|
33.30
|
6.63
|
199,710
|
|
|
12/8/2009
|
-1.50 / -4.11%
|
36.30
|
36.80
|
34.70
|
35.00
|
35.00
|
6.97
|
115,860
|
|
|
12/7/2009
|
0.00 / 0.00%
|
36.70
|
36.80
|
36.00
|
36.50
|
36.50
|
7.27
|
96,750
|
|
|
12/4/2009
|
-0.20 / -0.54%
|
37.50
|
37.50
|
36.50
|
36.50
|
36.50
|
7.27
|
55,020
|
|
|
12/3/2009
|
-0.30 / -0.81%
|
36.30
|
37.80
|
36.10
|
36.70
|
36.70
|
7.31
|
101,030
|
|
|
12/2/2009
|
-1.70 / -4.39%
|
37.50
|
38.90
|
37.00
|
37.00
|
37.00
|
7.37
|
132,050
|
|
|
12/1/2009
|
+1.30 / +3.48%
|
38.10
|
39.20
|
38.00
|
38.70
|
38.70
|
7.71
|
256,120
|
|
|
11/30/2009
|
+1.40 / +3.89%
|
37.30
|
37.50
|
36.00
|
37.40
|
37.40
|
7.45
|
110,270
|
|
|
11/27/2009
|
-1.40 / -3.74%
|
35.60
|
39.20
|
35.60
|
36.00
|
36.00
|
7.17
|
255,880
|
|
|
11/26/2009
|
-1.90 / -4.83%
|
37.40
|
37.60
|
37.40
|
37.40
|
37.40
|
7.45
|
124,530
|
|
|
11/25/2009
|
-2.00 / -4.84%
|
40.80
|
41.10
|
39.30
|
39.30
|
39.30
|
7.83
|
321,130
|
|
|
11/24/2009
|
0.00 / 0.00%
|
41.30
|
42.50
|
41.00
|
41.30
|
41.30
|
8.22
|
155,160
|
|
|
11/23/2009
|
-1.90 / -4.40%
|
43.10
|
43.30
|
41.20
|
41.30
|
41.30
|
8.22
|
179,540
|
|
|
11/20/2009
|
-1.40 / -3.14%
|
44.90
|
44.90
|
43.20
|
43.20
|
43.20
|
8.60
|
184,240
|
|
|
11/19/2009
|
-0.70 / -1.55%
|
45.60
|
46.00
|
44.50
|
44.60
|
44.60
|
8.88
|
182,210
|
|
|
11/18/2009
|
+0.20 / +0.44%
|
45.50
|
46.10
|
44.00
|
45.30
|
45.30
|
9.02
|
169,320
|
|
|
11/17/2009
|
+2.10 / +4.88%
|
43.00
|
45.10
|
43.00
|
45.10
|
45.10
|
8.98
|
399,330
|
|
|
11/16/2009
|
+0.80 / +1.90%
|
42.80
|
44.30
|
42.50
|
43.00
|
43.00
|
8.56
|
372,960
|
|
|
11/13/2009
|
+0.20 / +0.48%
|
41.60
|
42.50
|
41.50
|
42.20
|
42.20
|
8.40
|
170,550
|
|
|
11/12/2009
|
+0.50 / +1.20%
|
42.50
|
43.30
|
42.00
|
42.00
|
42.00
|
8.36
|
267,500
|
|
|
11/11/2009
|
+0.80 / +1.97%
|
40.70
|
41.50
|
39.20
|
41.50
|
41.50
|
8.26
|
198,130
|
|
|