|
Closing price on 3/6/2009
|
|
| Open |
44.60 |
| High |
44.60 |
| Low |
42.70 |
| Volume |
59,460 |
| Split-adjusted Price |
2.55 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2009
|
+0.70 / +1.96%
|
36.50
|
36.70
|
36.10
|
36.40
|
36.40
|
2.17
|
20,050
|
|
|
2/12/2009
|
-0.50 / -1.38%
|
36.20
|
36.50
|
35.60
|
35.70
|
35.70
|
2.13
|
18,020
|
|
|
2/11/2009
|
-0.30 / -0.82%
|
35.60
|
36.50
|
35.60
|
36.20
|
36.20
|
2.16
|
7,570
|
|
|
2/10/2009
|
-1.20 / -3.18%
|
36.00
|
36.80
|
35.90
|
36.50
|
36.50
|
2.18
|
18,100
|
|
|
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
|
|
|