|
Closing price on 2/9/2009
|
|
| Open |
37.50 |
| High |
37.70 |
| Low |
36.60 |
| Volume |
31,620 |
| Split-adjusted Price |
2.25 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2009
|
+1.40 / +3.86%
|
37.50
|
37.70
|
36.60
|
37.70
|
37.70
|
2.25
|
31,620
|
|
|
2/6/2009
|
+1.10 / +3.13%
|
36.50
|
36.50
|
35.50
|
36.30
|
36.30
|
2.17
|
23,710
|
|
|
2/5/2009
|
-0.30 / -0.85%
|
35.50
|
36.60
|
35.00
|
35.20
|
35.20
|
2.10
|
11,530
|
|
|
2/4/2009
|
+0.40 / +1.14%
|
36.00
|
36.80
|
35.20
|
35.50
|
35.50
|
2.12
|
12,010
|
|
|
2/3/2009
|
-1.50 / -4.10%
|
37.50
|
37.50
|
34.90
|
35.10
|
35.10
|
2.10
|
9,940
|
|
|
2/2/2009
|
-1.90 / -4.94%
|
37.50
|
38.90
|
36.60
|
36.60
|
36.60
|
2.19
|
29,850
|
|
|
1/23/2009
|
+1.50 / +4.05%
|
36.50
|
38.60
|
36.50
|
38.50
|
38.50
|
2.30
|
3,110
|
|
|
1/22/2009
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
2.21
|
1,040
|
|
|
1/21/2009
|
-1.00 / -2.63%
|
38.00
|
38.00
|
36.80
|
37.00
|
37.00
|
2.21
|
10,960
|
|
|
1/20/2009
|
-0.20 / -0.52%
|
38.00
|
38.00
|
37.80
|
38.00
|
38.00
|
2.27
|
3,200
|
|
|
1/19/2009
|
+0.20 / +0.53%
|
39.00
|
39.10
|
37.90
|
38.20
|
38.20
|
2.28
|
9,050
|
|
|
1/16/2009
|
0.00 / 0.00%
|
38.30
|
38.40
|
37.70
|
38.00
|
38.00
|
2.27
|
16,060
|
|
|
1/15/2009
|
-0.40 / -1.04%
|
39.00
|
39.00
|
37.70
|
38.00
|
38.00
|
2.27
|
5,960
|
|
|
1/14/2009
|
+0.30 / +0.79%
|
38.40
|
39.40
|
38.20
|
38.40
|
38.40
|
2.29
|
9,520
|
|
|
1/13/2009
|
-1.10 / -2.81%
|
39.20
|
39.50
|
38.00
|
38.10
|
38.10
|
2.28
|
8,650
|
|
|
1/12/2009
|
-1.80 / -4.39%
|
41.50
|
41.50
|
39.00
|
39.20
|
39.20
|
2.34
|
27,690
|
|
|
1/9/2009
|
-0.90 / -2.15%
|
41.90
|
42.00
|
41.00
|
41.00
|
41.00
|
2.45
|
23,860
|
|
|
1/8/2009
|
+1.60 / +3.97%
|
41.10
|
42.30
|
40.30
|
41.90
|
41.90
|
2.50
|
64,960
|
|
|
1/7/2009
|
+1.90 / +4.95%
|
40.30
|
40.30
|
40.00
|
40.30
|
40.30
|
2.41
|
37,060
|
|
|
1/6/2009
|
+1.80 / +4.92%
|
36.90
|
38.40
|
36.90
|
38.40
|
38.40
|
2.29
|
32,910
|
|
|
1/5/2009
|
+0.10 / +0.27%
|
35.60
|
37.00
|
35.60
|
36.60
|
36.60
|
2.19
|
12,750
|
|
|
1/2/2009
|
+0.70 / +1.96%
|
37.00
|
37.00
|
35.00
|
36.50
|
36.50
|
2.18
|
2,870
|
|
|
12/31/2008
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.00
|
35.80
|
35.80
|
2.14
|
17,550
|
|
|
12/30/2008
|
+0.10 / +0.28%
|
35.70
|
36.00
|
35.00
|
35.90
|
35.90
|
2.14
|
18,940
|
|
|
12/29/2008
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.60
|
35.80
|
35.80
|
2.14
|
9,750
|
|
|
12/26/2008
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
35.90
|
35.90
|
2.14
|
6,550
|
|
|
12/25/2008
|
+0.20 / +0.56%
|
36.90
|
36.90
|
35.70
|
35.90
|
35.90
|
2.14
|
16,290
|
|
|
12/24/2008
|
+1.70 / +5.00%
|
35.00
|
35.70
|
34.50
|
35.70
|
35.70
|
2.13
|
19,960
|
|
|
12/23/2008
|
-1.10 / -3.13%
|
34.00
|
34.20
|
33.80
|
34.00
|
34.00
|
2.03
|
22,640
|
|
|
12/22/2008
|
+1.50 / +4.46%
|
34.00
|
35.20
|
33.80
|
35.10
|
35.10
|
2.10
|
36,260
|
|
|