|
Closing price on 12/23/2008
|
|
| Open |
34.00 |
| High |
34.20 |
| Low |
33.80 |
| Volume |
22,640 |
| Split-adjusted Price |
2.26 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2008
|
-1.30 / -4.02%
|
30.70
|
33.00
|
30.70
|
31.00
|
31.00
|
2.06
|
6,630
|
|
|
12/10/2008
|
-1.70 / -5.00%
|
32.70
|
33.00
|
32.30
|
32.30
|
32.30
|
2.14
|
27,090
|
|
|
12/9/2008
|
+0.10 / +0.29%
|
33.30
|
34.50
|
33.30
|
34.00
|
34.00
|
2.26
|
9,970
|
|
|
12/8/2008
|
-1.70 / -4.78%
|
35.00
|
35.00
|
33.90
|
33.90
|
33.90
|
2.25
|
23,510
|
|
|
12/5/2008
|
-1.40 / -3.78%
|
37.20
|
37.20
|
35.30
|
35.60
|
35.60
|
2.36
|
9,210
|
|
|
12/4/2008
|
+1.70 / +4.82%
|
36.40
|
37.00
|
36.00
|
37.00
|
37.00
|
2.46
|
26,940
|
|
|
12/3/2008
|
-0.40 / -1.12%
|
35.70
|
36.20
|
35.30
|
35.30
|
35.30
|
2.34
|
5,820
|
|
|
12/2/2008
|
-0.90 / -2.46%
|
35.30
|
36.60
|
35.30
|
35.70
|
35.70
|
2.30
|
6,640
|
|
|
12/1/2008
|
0.00 / 0.00%
|
36.60
|
38.00
|
35.00
|
36.60
|
36.60
|
2.36
|
13,100
|
|
|
11/28/2008
|
+1.70 / +4.87%
|
36.00
|
36.60
|
36.00
|
36.60
|
36.60
|
2.36
|
12,220
|
|
|
11/27/2008
|
-1.80 / -4.90%
|
35.80
|
37.00
|
34.90
|
34.90
|
34.90
|
2.25
|
18,300
|
|
|
11/26/2008
|
-1.90 / -4.92%
|
38.00
|
38.00
|
36.70
|
36.70
|
36.70
|
2.37
|
17,070
|
|
|
11/25/2008
|
+0.60 / +1.58%
|
38.80
|
38.80
|
38.00
|
38.60
|
38.60
|
2.49
|
17,350
|
|
|
11/24/2008
|
-1.40 / -3.55%
|
40.30
|
40.30
|
37.50
|
38.00
|
38.00
|
2.45
|
18,320
|
|
|
11/21/2008
|
-2.00 / -4.83%
|
39.40
|
41.40
|
39.40
|
39.40
|
39.40
|
2.54
|
83,630
|
|
|
11/20/2008
|
-2.10 / -4.83%
|
41.40
|
41.80
|
41.40
|
41.40
|
41.40
|
2.67
|
47,210
|
|
|
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
|
|
|