|
Closing price on 3/27/2009
|
|
| Open |
43.40 |
| High |
43.40 |
| Low |
42.00 |
| Volume |
35,650 |
| Split-adjusted Price |
2.51 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
-0.60 / -1.41%
|
43.40
|
43.40
|
42.00
|
42.00
|
42.00
|
2.51
|
35,650
|
|
|
3/26/2009
|
-0.40 / -0.93%
|
43.60
|
43.60
|
42.00
|
42.60
|
42.60
|
2.54
|
15,660
|
|
|
3/25/2009
|
+1.00 / +2.38%
|
42.00
|
43.30
|
41.50
|
43.00
|
43.00
|
2.57
|
25,510
|
|
|
3/24/2009
|
+2.00 / +5.00%
|
42.00
|
42.00
|
41.00
|
42.00
|
42.00
|
2.51
|
27,560
|
|
|
3/23/2009
|
-1.70 / -4.08%
|
41.50
|
41.50
|
40.00
|
40.00
|
40.00
|
2.39
|
24,000
|
|
|
3/20/2009
|
-0.30 / -0.71%
|
41.10
|
43.00
|
41.10
|
41.70
|
41.70
|
2.49
|
18,610
|
|
|
3/19/2009
|
-1.70 / -3.89%
|
43.70
|
43.70
|
41.70
|
42.00
|
42.00
|
2.51
|
48,020
|
|
|
3/18/2009
|
0.00 / 0.00%
|
44.00
|
44.30
|
43.70
|
43.70
|
43.70
|
2.61
|
63,330
|
|
|
3/17/2009
|
+1.50 / +3.55%
|
43.70
|
43.90
|
43.40
|
43.70
|
43.70
|
2.61
|
19,150
|
|
|
3/16/2009
|
+0.10 / +0.24%
|
41.70
|
42.80
|
41.70
|
42.20
|
42.20
|
2.52
|
19,640
|
|
|
3/13/2009
|
-0.10 / -0.24%
|
42.30
|
42.60
|
42.00
|
42.10
|
42.10
|
2.51
|
31,380
|
|
|
3/12/2009
|
-1.60 / -3.65%
|
43.80
|
43.80
|
42.20
|
42.20
|
42.20
|
2.52
|
63,850
|
|
|
3/11/2009
|
+0.60 / +1.39%
|
44.80
|
44.80
|
43.50
|
43.80
|
43.80
|
2.62
|
47,550
|
|
|
3/10/2009
|
+2.00 / +4.85%
|
41.20
|
43.20
|
41.00
|
43.20
|
43.20
|
2.58
|
44,490
|
|
|
3/9/2009
|
-1.50 / -3.51%
|
42.00
|
42.50
|
41.10
|
41.20
|
41.20
|
2.46
|
47,680
|
|
|
3/6/2009
|
-1.90 / -4.26%
|
44.60
|
44.60
|
42.70
|
42.70
|
42.70
|
2.55
|
59,460
|
|
|
3/5/2009
|
+2.10 / +4.94%
|
44.60
|
44.60
|
44.00
|
44.60
|
44.60
|
2.66
|
102,770
|
|
|
3/4/2009
|
+2.00 / +4.94%
|
42.50
|
42.50
|
42.00
|
42.50
|
42.50
|
2.54
|
98,980
|
|
|
3/3/2009
|
+1.90 / +4.92%
|
40.00
|
40.50
|
39.00
|
40.50
|
40.50
|
2.42
|
102,160
|
|
|
3/2/2009
|
+1.80 / +4.89%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
2.31
|
25,440
|
|
|
2/27/2009
|
+1.70 / +4.84%
|
35.10
|
36.80
|
35.10
|
36.80
|
36.80
|
2.20
|
51,010
|
|
|
2/26/2009
|
-0.90 / -2.50%
|
35.80
|
35.80
|
34.60
|
35.10
|
35.10
|
2.10
|
13,610
|
|
|
2/25/2009
|
+1.50 / +4.35%
|
35.80
|
36.20
|
35.00
|
36.00
|
36.00
|
2.15
|
19,620
|
|
|
2/24/2009
|
-0.20 / -0.58%
|
33.90
|
35.60
|
33.90
|
34.50
|
34.50
|
2.06
|
5,130
|
|
|
2/23/2009
|
-0.30 / -0.86%
|
34.50
|
35.00
|
34.50
|
34.70
|
34.70
|
2.07
|
31,950
|
|
|
2/20/2009
|
0.00 / 0.00%
|
34.80
|
35.00
|
34.70
|
35.00
|
35.00
|
2.09
|
6,240
|
|
|
2/19/2009
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.60
|
35.00
|
35.00
|
2.09
|
9,930
|
|
|
2/18/2009
|
-0.30 / -0.85%
|
34.70
|
35.00
|
34.60
|
35.00
|
35.00
|
2.09
|
26,620
|
|
|
2/17/2009
|
-0.70 / -1.94%
|
35.00
|
36.00
|
35.00
|
35.30
|
35.30
|
2.11
|
16,430
|
|
|
2/16/2009
|
-0.40 / -1.10%
|
36.40
|
36.50
|
36.00
|
36.00
|
36.00
|
2.15
|
13,710
|
|
|