|
Closing price on 12/9/2008
|
|
| Open |
33.30 |
| High |
34.50 |
| Low |
33.30 |
| Volume |
9,970 |
| Split-adjusted Price |
2.03 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2008
|
+0.10 / +0.29%
|
33.30
|
34.50
|
33.30
|
34.00
|
34.00
|
2.03
|
9,970
|
|
|
12/8/2008
|
-1.70 / -4.78%
|
35.00
|
35.00
|
33.90
|
33.90
|
33.90
|
2.02
|
23,510
|
|
|
12/5/2008
|
-1.40 / -3.78%
|
37.20
|
37.20
|
35.30
|
35.60
|
35.60
|
2.13
|
9,210
|
|
|
12/4/2008
|
+1.70 / +4.82%
|
36.40
|
37.00
|
36.00
|
37.00
|
37.00
|
2.21
|
26,940
|
|
|
12/3/2008
|
-0.40 / -1.12%
|
35.70
|
36.20
|
35.30
|
35.30
|
35.30
|
2.11
|
5,820
|
|
|
12/2/2008
|
-0.90 / -2.46%
|
35.30
|
36.60
|
35.30
|
35.70
|
35.70
|
2.07
|
6,640
|
|
|
12/1/2008
|
0.00 / 0.00%
|
36.60
|
38.00
|
35.00
|
36.60
|
36.60
|
2.12
|
13,100
|
|
|
11/28/2008
|
+1.70 / +4.87%
|
36.00
|
36.60
|
36.00
|
36.60
|
36.60
|
2.12
|
12,220
|
|
|
11/27/2008
|
-1.80 / -4.90%
|
35.80
|
37.00
|
34.90
|
34.90
|
34.90
|
2.03
|
18,300
|
|
|
11/26/2008
|
-1.90 / -4.92%
|
38.00
|
38.00
|
36.70
|
36.70
|
36.70
|
2.13
|
17,070
|
|
|
11/25/2008
|
+0.60 / +1.58%
|
38.80
|
38.80
|
38.00
|
38.60
|
38.60
|
2.24
|
17,350
|
|
|
11/24/2008
|
-1.40 / -3.55%
|
40.30
|
40.30
|
37.50
|
38.00
|
38.00
|
2.21
|
18,320
|
|
|
11/21/2008
|
-2.00 / -4.83%
|
39.40
|
41.40
|
39.40
|
39.40
|
39.40
|
2.29
|
83,630
|
|
|
11/20/2008
|
-2.10 / -4.83%
|
41.40
|
41.80
|
41.40
|
41.40
|
41.40
|
2.40
|
47,210
|
|
|
11/19/2008
|
-1.00 / -2.25%
|
45.00
|
45.10
|
43.50
|
43.50
|
43.50
|
2.53
|
13,680
|
|
|
11/18/2008
|
-1.10 / -2.41%
|
44.00
|
45.60
|
44.00
|
44.50
|
44.50
|
2.58
|
4,950
|
|
|
11/17/2008
|
-2.30 / -4.80%
|
47.10
|
47.50
|
45.60
|
45.60
|
45.60
|
2.65
|
23,330
|
|
|
11/14/2008
|
+1.30 / +2.79%
|
48.70
|
48.70
|
47.00
|
47.90
|
47.90
|
2.78
|
26,510
|
|
|
11/13/2008
|
+0.40 / +0.87%
|
44.50
|
48.00
|
44.50
|
46.60
|
46.60
|
2.71
|
15,090
|
|
|
11/12/2008
|
-1.30 / -2.74%
|
45.20
|
48.00
|
45.20
|
46.20
|
46.20
|
2.68
|
44,310
|
|
|
11/11/2008
|
-2.50 / -5.00%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.50
|
2.76
|
36,200
|
|
|
11/10/2008
|
+1.00 / +2.04%
|
50.50
|
51.00
|
49.00
|
50.00
|
50.00
|
2.90
|
96,180
|
|
|
11/7/2008
|
-2.50 / -4.85%
|
49.00
|
51.00
|
49.00
|
49.00
|
49.00
|
2.84
|
64,940
|
|
|
11/6/2008
|
-1.50 / -2.83%
|
52.00
|
55.50
|
51.50
|
51.50
|
51.50
|
2.99
|
124,300
|
|
|
11/5/2008
|
+2.50 / +4.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
3.08
|
7,280
|
|
|
11/4/2008
|
+2.40 / +4.99%
|
48.10
|
50.50
|
48.10
|
50.50
|
50.50
|
2.93
|
51,210
|
|
|
11/3/2008
|
+2.20 / +4.79%
|
47.40
|
48.10
|
45.00
|
48.10
|
48.10
|
2.79
|
62,280
|
|
|
10/31/2008
|
+2.10 / +4.79%
|
45.90
|
45.90
|
44.20
|
45.90
|
45.90
|
2.66
|
32,580
|
|
|
10/30/2008
|
+2.00 / +4.78%
|
41.00
|
43.80
|
41.00
|
43.80
|
43.80
|
2.54
|
90,570
|
|
|
10/29/2008
|
+1.90 / +4.76%
|
41.80
|
41.80
|
41.00
|
41.80
|
41.80
|
2.43
|
52,350
|
|
|