|
Closing price on 4/8/2011
|
|
| Open |
15.30 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
14,140 |
| Split-adjusted Price |
3.12 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2011
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.30
|
15.40
|
15.40
|
3.12
|
14,140
|
|
|
4/7/2011
|
-0.40 / -2.53%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.40
|
3.12
|
21,280
|
|
|
4/6/2011
|
+0.40 / +2.60%
|
15.60
|
15.80
|
15.20
|
15.80
|
15.80
|
3.20
|
13,090
|
|
|
4/5/2011
|
-0.20 / -1.28%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.40
|
3.12
|
17,300
|
|
|
4/4/2011
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.60
|
3.16
|
17,720
|
|
|
4/1/2011
|
+0.30 / +1.96%
|
15.90
|
15.90
|
15.30
|
15.60
|
15.60
|
3.16
|
12,190
|
|
|
3/31/2011
|
-0.20 / -1.29%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.30
|
3.10
|
18,320
|
|
|
3/30/2011
|
-0.40 / -2.52%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.50
|
3.14
|
20,090
|
|
|
3/29/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.90
|
15.90
|
3.22
|
46,140
|
|
|
3/28/2011
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
3.22
|
12,390
|
|
|
3/25/2011
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.70
|
16.00
|
16.00
|
3.24
|
7,570
|
|
|
3/24/2011
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.10
|
3.26
|
14,760
|
|
|
3/23/2011
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.10
|
3.26
|
26,790
|
|
|
3/22/2011
|
-0.30 / -1.81%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.30
|
3.30
|
23,110
|
|
|
3/21/2011
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.10
|
16.60
|
16.60
|
3.36
|
5,560
|
|
|
3/18/2011
|
+0.50 / +3.13%
|
16.20
|
16.70
|
15.80
|
16.50
|
16.50
|
3.34
|
22,030
|
|
|
3/17/2011
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.40
|
16.00
|
16.00
|
3.24
|
36,390
|
|
|
3/16/2011
|
+0.40 / +2.56%
|
15.50
|
16.10
|
15.40
|
16.00
|
16.00
|
3.24
|
38,540
|
|
|
3/15/2011
|
-0.20 / -1.27%
|
15.40
|
15.80
|
15.10
|
15.60
|
15.60
|
3.16
|
24,660
|
|
|
3/14/2011
|
-0.80 / -4.82%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
3.20
|
44,390
|
|
|
3/11/2011
|
+0.70 / +4.40%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
3.36
|
58,350
|
|
|
3/10/2011
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
3.22
|
52,780
|
|
|
3/9/2011
|
-0.60 / -3.80%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
3.08
|
24,020
|
|
|
3/8/2011
|
+0.10 / +0.64%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
3.20
|
13,690
|
|
|
3/7/2011
|
+0.40 / +2.61%
|
15.80
|
15.90
|
15.00
|
15.70
|
15.70
|
3.18
|
23,300
|
|
|
3/4/2011
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.30
|
3.10
|
7,440
|
|
|
3/3/2011
|
0.00 / 0.00%
|
15.00
|
15.90
|
14.90
|
15.40
|
15.40
|
3.12
|
20,680
|
|
|
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
|
|
|