|
Closing price on 4/2/2010
|
|
| Open |
33.70 |
| High |
33.90 |
| Low |
32.90 |
| Volume |
70,100 |
| Split-adjusted Price |
6.61 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2010
|
-0.50 / -1.48%
|
33.70
|
33.90
|
32.90
|
33.20
|
33.20
|
6.61
|
70,100
|
|
|
4/1/2010
|
+0.50 / +1.51%
|
33.20
|
33.70
|
32.70
|
33.70
|
33.70
|
6.71
|
118,020
|
|
|
3/31/2010
|
-0.10 / -0.30%
|
33.30
|
34.00
|
33.10
|
33.20
|
33.20
|
6.61
|
48,550
|
|
|
3/30/2010
|
-0.70 / -2.06%
|
33.60
|
34.00
|
33.30
|
33.30
|
33.30
|
6.63
|
44,110
|
|
|
3/29/2010
|
+0.20 / +0.59%
|
34.50
|
34.50
|
33.90
|
34.00
|
34.00
|
6.77
|
31,790
|
|
|
3/26/2010
|
0.00 / 0.00%
|
34.30
|
34.30
|
33.40
|
33.80
|
33.80
|
6.73
|
19,670
|
|
|
3/25/2010
|
-0.80 / -2.31%
|
34.60
|
34.60
|
33.00
|
33.80
|
33.80
|
6.73
|
94,140
|
|
|
3/24/2010
|
+0.10 / +0.29%
|
34.50
|
35.60
|
34.50
|
34.60
|
34.60
|
6.89
|
110,890
|
|
|
3/23/2010
|
-1.00 / -2.82%
|
34.70
|
35.00
|
34.50
|
34.50
|
34.50
|
6.87
|
36,980
|
|
|
3/22/2010
|
+1.00 / +2.90%
|
35.00
|
35.70
|
34.60
|
35.50
|
35.50
|
7.07
|
104,510
|
|
|
3/19/2010
|
-0.50 / -1.43%
|
35.40
|
35.40
|
34.50
|
34.50
|
34.50
|
6.87
|
31,300
|
|
|
3/18/2010
|
+1.00 / +2.94%
|
34.80
|
35.00
|
34.00
|
35.00
|
35.00
|
6.97
|
48,480
|
|
|
3/17/2010
|
-0.90 / -2.58%
|
34.90
|
35.40
|
34.00
|
34.00
|
34.00
|
6.77
|
72,160
|
|
|
3/16/2010
|
-1.70 / -4.64%
|
36.30
|
36.50
|
34.90
|
34.90
|
34.90
|
6.95
|
119,780
|
|
|
3/15/2010
|
+0.40 / +1.10%
|
36.90
|
37.00
|
36.30
|
36.60
|
36.60
|
7.29
|
122,310
|
|
|
3/12/2010
|
+0.10 / +0.28%
|
36.50
|
36.50
|
36.00
|
36.20
|
36.20
|
7.21
|
44,990
|
|
|
3/11/2010
|
+0.10 / +0.28%
|
36.00
|
36.50
|
35.50
|
36.10
|
36.10
|
7.19
|
77,320
|
|
|
3/10/2010
|
-0.40 / -1.10%
|
36.00
|
36.50
|
35.80
|
36.00
|
36.00
|
7.17
|
144,980
|
|
|
3/9/2010
|
-0.60 / -1.62%
|
36.60
|
36.90
|
36.30
|
36.40
|
36.40
|
7.25
|
103,140
|
|
|
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
|
|
|