|
Closing price on 3/2/2011
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
75,010 |
| Split-adjusted Price |
3.12 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2011
|
-0.70 / -4.35%
|
15.80
|
15.90
|
15.30
|
15.40
|
15.40
|
3.12
|
75,010
|
|
|
3/1/2011
|
-0.30 / -1.83%
|
15.90
|
16.50
|
15.80
|
16.10
|
16.10
|
3.26
|
11,930
|
|
|
2/28/2011
|
-0.10 / -0.61%
|
16.90
|
17.00
|
16.00
|
16.40
|
16.40
|
3.32
|
21,650
|
|
|
2/25/2011
|
+0.60 / +3.77%
|
16.10
|
16.60
|
15.90
|
16.50
|
16.50
|
3.34
|
46,740
|
|
|
2/24/2011
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.40
|
15.90
|
15.90
|
3.22
|
33,040
|
|
|
2/23/2011
|
+0.60 / +3.87%
|
15.90
|
16.20
|
15.20
|
16.10
|
16.10
|
3.26
|
67,320
|
|
|
2/22/2011
|
-0.80 / -4.91%
|
15.70
|
16.10
|
15.50
|
15.50
|
15.50
|
3.14
|
72,500
|
|
|
2/21/2011
|
-0.80 / -4.68%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
3.30
|
54,740
|
|
|
2/18/2011
|
-0.60 / -3.39%
|
17.70
|
17.80
|
17.10
|
17.10
|
17.10
|
3.46
|
30,670
|
|
|
2/17/2011
|
-0.40 / -2.21%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
3.58
|
18,010
|
|
|
2/16/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.10
|
3.66
|
15,780
|
|
|
2/15/2011
|
-0.20 / -1.09%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.10
|
3.66
|
29,450
|
|
|
2/14/2011
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
3.70
|
41,830
|
|
|
2/11/2011
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
3.85
|
2,210
|
|
|
2/10/2011
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
3.87
|
3,010
|
|
|
2/9/2011
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.30
|
19.50
|
19.50
|
3.95
|
20,830
|
|
|
2/8/2011
|
+0.60 / +3.16%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.60
|
3.97
|
5,120
|
|
|
1/28/2011
|
-0.40 / -2.06%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
3.85
|
9,110
|
|
|
1/27/2011
|
+0.40 / +2.11%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.40
|
3.93
|
20,800
|
|
|
1/26/2011
|
+0.10 / +0.53%
|
19.00
|
19.40
|
18.90
|
19.00
|
19.00
|
3.85
|
6,160
|
|
|
1/25/2011
|
+0.20 / +1.07%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.90
|
3.82
|
7,470
|
|
|
1/24/2011
|
-0.30 / -1.58%
|
19.00
|
19.50
|
18.60
|
18.70
|
18.70
|
3.78
|
5,080
|
|
|
1/21/2011
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.60
|
19.00
|
19.00
|
3.85
|
41,110
|
|
|
1/20/2011
|
-0.30 / -1.55%
|
18.80
|
19.50
|
18.70
|
19.00
|
19.00
|
3.85
|
16,840
|
|
|
1/19/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.00
|
19.30
|
19.30
|
3.91
|
15,970
|
|
|
1/18/2011
|
+0.10 / +0.52%
|
19.40
|
19.80
|
19.20
|
19.30
|
19.30
|
3.91
|
26,800
|
|
|
1/17/2011
|
+0.20 / +1.05%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.20
|
3.89
|
27,450
|
|
|
1/14/2011
|
-0.30 / -1.55%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.00
|
3.85
|
12,650
|
|
|
1/13/2011
|
+0.30 / +1.58%
|
18.60
|
19.80
|
18.60
|
19.30
|
19.30
|
3.91
|
14,300
|
|
|
1/12/2011
|
+0.60 / +3.26%
|
18.60
|
19.00
|
18.40
|
19.00
|
19.00
|
3.85
|
12,190
|
|
|