|
Closing price on 3/16/2011
|
|
| Open |
15.50 |
| High |
16.10 |
| Low |
15.40 |
| Volume |
38,540 |
| Split-adjusted Price |
2.91 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2011
|
+0.40 / +2.56%
|
15.50
|
16.10
|
15.40
|
16.00
|
16.00
|
2.91
|
38,540
|
|
|
3/15/2011
|
-0.20 / -1.27%
|
15.40
|
15.80
|
15.10
|
15.60
|
15.60
|
2.84
|
24,660
|
|
|
3/14/2011
|
-0.80 / -4.82%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
2.88
|
44,390
|
|
|
3/11/2011
|
+0.70 / +4.40%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
3.02
|
58,350
|
|
|
3/10/2011
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
2.90
|
52,780
|
|
|
3/9/2011
|
-0.60 / -3.80%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
2.77
|
24,020
|
|
|
3/8/2011
|
+0.10 / +0.64%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
2.88
|
13,690
|
|
|
3/7/2011
|
+0.40 / +2.61%
|
15.80
|
15.90
|
15.00
|
15.70
|
15.70
|
2.86
|
23,300
|
|
|
3/4/2011
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.30
|
2.79
|
7,440
|
|
|
3/3/2011
|
0.00 / 0.00%
|
15.00
|
15.90
|
14.90
|
15.40
|
15.40
|
2.80
|
20,680
|
|
|
3/2/2011
|
-0.70 / -4.35%
|
15.80
|
15.90
|
15.30
|
15.40
|
15.40
|
2.80
|
75,010
|
|
|
3/1/2011
|
-0.30 / -1.83%
|
15.90
|
16.50
|
15.80
|
16.10
|
16.10
|
2.93
|
11,930
|
|
|
2/28/2011
|
-0.10 / -0.61%
|
16.90
|
17.00
|
16.00
|
16.40
|
16.40
|
2.99
|
21,650
|
|
|
2/25/2011
|
+0.60 / +3.77%
|
16.10
|
16.60
|
15.90
|
16.50
|
16.50
|
3.00
|
46,740
|
|
|
2/24/2011
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.40
|
15.90
|
15.90
|
2.90
|
33,040
|
|
|
2/23/2011
|
+0.60 / +3.87%
|
15.90
|
16.20
|
15.20
|
16.10
|
16.10
|
2.93
|
67,320
|
|
|
2/22/2011
|
-0.80 / -4.91%
|
15.70
|
16.10
|
15.50
|
15.50
|
15.50
|
2.82
|
72,500
|
|
|
2/21/2011
|
-0.80 / -4.68%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
2.97
|
54,740
|
|
|
2/18/2011
|
-0.60 / -3.39%
|
17.70
|
17.80
|
17.10
|
17.10
|
17.10
|
3.11
|
30,670
|
|
|
2/17/2011
|
-0.40 / -2.21%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
3.22
|
18,010
|
|
|
2/16/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.10
|
3.30
|
15,780
|
|
|
2/15/2011
|
-0.20 / -1.09%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.10
|
3.30
|
29,450
|
|
|
2/14/2011
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
3.33
|
41,830
|
|
|
2/11/2011
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
3.46
|
2,210
|
|
|
2/10/2011
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
3.48
|
3,010
|
|
|
2/9/2011
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.30
|
19.50
|
19.50
|
3.55
|
20,830
|
|
|
2/8/2011
|
+0.60 / +3.16%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.60
|
3.57
|
5,120
|
|
|
1/28/2011
|
-0.40 / -2.06%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
3.46
|
9,110
|
|
|
1/27/2011
|
+0.40 / +2.11%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.40
|
3.53
|
20,800
|
|
|
1/26/2011
|
+0.10 / +0.53%
|
19.00
|
19.40
|
18.90
|
19.00
|
19.00
|
3.46
|
6,160
|
|
|