|
Closing price on 3/8/2010
|
|
| Open |
37.00 |
| High |
37.80 |
| Low |
36.70 |
| Volume |
61,950 |
| Split-adjusted Price |
7.37 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2010
|
+0.10 / +0.27%
|
37.00
|
37.80
|
36.70
|
37.00
|
37.00
|
7.37
|
61,950
|
|
|
3/5/2010
|
+0.30 / +0.82%
|
35.40
|
36.90
|
35.40
|
36.90
|
36.90
|
7.35
|
65,620
|
|
|
3/4/2010
|
+1.70 / +4.87%
|
36.00
|
36.60
|
36.00
|
36.60
|
36.60
|
7.29
|
190,980
|
|
|
3/3/2010
|
+1.60 / +4.80%
|
33.60
|
34.90
|
33.20
|
34.90
|
34.90
|
6.95
|
266,780
|
|
|
3/2/2010
|
-0.40 / -1.19%
|
33.50
|
33.70
|
33.30
|
33.30
|
33.30
|
6.63
|
51,430
|
|
|
3/1/2010
|
-0.10 / -0.30%
|
34.20
|
34.20
|
33.70
|
33.70
|
33.70
|
6.71
|
43,700
|
|
|
2/26/2010
|
+0.70 / +2.11%
|
33.00
|
33.80
|
32.70
|
33.80
|
33.80
|
6.73
|
19,510
|
|
|
2/25/2010
|
-0.30 / -0.90%
|
33.80
|
33.80
|
33.00
|
33.10
|
33.10
|
6.59
|
21,250
|
|
|
2/24/2010
|
+0.40 / +1.21%
|
32.30
|
34.00
|
32.30
|
33.40
|
33.40
|
6.65
|
12,280
|
|
|
2/23/2010
|
-0.50 / -1.49%
|
33.00
|
34.30
|
33.00
|
33.00
|
33.00
|
6.57
|
14,150
|
|
|
2/22/2010
|
-0.50 / -1.47%
|
33.10
|
34.90
|
33.10
|
33.50
|
33.50
|
6.67
|
20,770
|
|
|
2/12/2010
|
+1.00 / +3.03%
|
34.20
|
34.20
|
33.50
|
34.00
|
34.00
|
6.77
|
22,540
|
|
|
2/11/2010
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
6.57
|
32,600
|
|
|
2/10/2010
|
+0.50 / +1.54%
|
33.00
|
33.10
|
32.70
|
33.00
|
33.00
|
6.57
|
32,760
|
|
|
2/9/2010
|
-0.70 / -2.11%
|
33.20
|
33.20
|
32.50
|
32.50
|
32.50
|
6.47
|
27,770
|
|
|
2/8/2010
|
-0.50 / -1.48%
|
33.40
|
33.70
|
33.20
|
33.20
|
33.20
|
6.61
|
17,520
|
|
|
2/5/2010
|
-0.80 / -2.32%
|
34.50
|
35.00
|
33.50
|
33.70
|
33.70
|
6.71
|
97,400
|
|
|
2/4/2010
|
+0.50 / +1.47%
|
34.40
|
35.00
|
33.80
|
34.50
|
34.50
|
6.87
|
43,520
|
|
|
2/3/2010
|
+0.40 / +1.19%
|
33.40
|
34.20
|
33.40
|
34.00
|
34.00
|
6.77
|
94,550
|
|
|
2/2/2010
|
-0.40 / -1.18%
|
33.60
|
34.20
|
33.50
|
33.60
|
33.60
|
6.69
|
19,700
|
|
|
2/1/2010
|
+0.50 / +1.49%
|
33.60
|
34.00
|
33.30
|
34.00
|
34.00
|
6.77
|
34,610
|
|
|
1/29/2010
|
0.00 / 0.00%
|
33.00
|
33.90
|
32.50
|
33.50
|
33.50
|
6.67
|
46,930
|
|
|
1/28/2010
|
+1.10 / +3.40%
|
32.40
|
33.90
|
32.00
|
33.50
|
33.50
|
6.67
|
126,610
|
|
|
1/27/2010
|
-1.70 / -4.99%
|
34.50
|
34.60
|
32.40
|
32.40
|
32.40
|
6.45
|
71,100
|
|
|
1/26/2010
|
+1.60 / +4.92%
|
33.50
|
34.10
|
33.50
|
34.10
|
34.10
|
6.79
|
49,370
|
|
|
1/25/2010
|
+1.10 / +3.50%
|
31.40
|
32.50
|
31.40
|
32.50
|
32.50
|
6.47
|
46,950
|
|
|
1/22/2010
|
-0.60 / -1.88%
|
31.10
|
32.60
|
31.00
|
31.40
|
31.40
|
6.25
|
115,690
|
|
|
1/21/2010
|
-1.50 / -4.48%
|
33.00
|
33.70
|
32.00
|
32.00
|
32.00
|
6.37
|
123,730
|
|
|
1/20/2010
|
-0.70 / -2.05%
|
34.20
|
34.50
|
33.50
|
33.50
|
33.50
|
6.67
|
75,190
|
|
|
1/19/2010
|
+0.40 / +1.18%
|
34.70
|
35.00
|
33.80
|
34.20
|
34.20
|
6.81
|
47,400
|
|
|