|
Closing price on 4/9/2009
|
|
| Open |
53.00 |
| High |
53.00 |
| Low |
51.50 |
| Volume |
83,810 |
| Split-adjusted Price |
3.42 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2009
|
-1.50 / -2.83%
|
53.00
|
53.00
|
51.50
|
51.50
|
51.50
|
3.42
|
83,810
|
|
|
4/8/2009
|
-0.50 / -0.93%
|
53.00
|
56.00
|
51.50
|
53.00
|
53.00
|
3.52
|
139,120
|
|
|
4/7/2009
|
+2.50 / +4.90%
|
52.50
|
53.50
|
51.00
|
53.50
|
53.50
|
3.55
|
97,350
|
|
|
4/3/2009
|
+2.40 / +4.94%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
3.38
|
36,470
|
|
|
4/2/2009
|
+2.30 / +4.97%
|
48.60
|
48.60
|
46.30
|
48.60
|
48.60
|
3.23
|
106,170
|
|
|
4/1/2009
|
+2.20 / +4.99%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
3.07
|
18,920
|
|
|
3/31/2009
|
+2.10 / +5.00%
|
43.90
|
44.10
|
43.50
|
44.10
|
44.10
|
2.93
|
39,440
|
|
|
3/30/2009
|
0.00 / 0.00%
|
41.20
|
42.20
|
41.00
|
42.00
|
42.00
|
2.79
|
76,430
|
|
|
3/27/2009
|
-0.60 / -1.41%
|
43.40
|
43.40
|
42.00
|
42.00
|
42.00
|
2.79
|
35,650
|
|
|
3/26/2009
|
-0.40 / -0.93%
|
43.60
|
43.60
|
42.00
|
42.60
|
42.60
|
2.83
|
15,660
|
|
|
3/25/2009
|
+1.00 / +2.38%
|
42.00
|
43.30
|
41.50
|
43.00
|
43.00
|
2.85
|
25,510
|
|
|
3/24/2009
|
+2.00 / +5.00%
|
42.00
|
42.00
|
41.00
|
42.00
|
42.00
|
2.79
|
27,560
|
|
|
3/23/2009
|
-1.70 / -4.08%
|
41.50
|
41.50
|
40.00
|
40.00
|
40.00
|
2.65
|
24,000
|
|
|
3/20/2009
|
-0.30 / -0.71%
|
41.10
|
43.00
|
41.10
|
41.70
|
41.70
|
2.77
|
18,610
|
|
|
3/19/2009
|
-1.70 / -3.89%
|
43.70
|
43.70
|
41.70
|
42.00
|
42.00
|
2.79
|
48,020
|
|
|
3/18/2009
|
0.00 / 0.00%
|
44.00
|
44.30
|
43.70
|
43.70
|
43.70
|
2.90
|
63,330
|
|
|
3/17/2009
|
+1.50 / +3.55%
|
43.70
|
43.90
|
43.40
|
43.70
|
43.70
|
2.90
|
19,150
|
|
|
3/16/2009
|
+0.10 / +0.24%
|
41.70
|
42.80
|
41.70
|
42.20
|
42.20
|
2.80
|
19,640
|
|
|
3/13/2009
|
-0.10 / -0.24%
|
42.30
|
42.60
|
42.00
|
42.10
|
42.10
|
2.79
|
31,380
|
|
|
3/12/2009
|
-1.60 / -3.65%
|
43.80
|
43.80
|
42.20
|
42.20
|
42.20
|
2.80
|
63,850
|
|
|
3/11/2009
|
+0.60 / +1.39%
|
44.80
|
44.80
|
43.50
|
43.80
|
43.80
|
2.91
|
47,550
|
|
|
3/10/2009
|
+2.00 / +4.85%
|
41.20
|
43.20
|
41.00
|
43.20
|
43.20
|
2.87
|
44,490
|
|
|
3/9/2009
|
-1.50 / -3.51%
|
42.00
|
42.50
|
41.10
|
41.20
|
41.20
|
2.73
|
47,680
|
|
|
3/6/2009
|
-1.90 / -4.26%
|
44.60
|
44.60
|
42.70
|
42.70
|
42.70
|
2.83
|
59,460
|
|
|
3/5/2009
|
+2.10 / +4.94%
|
44.60
|
44.60
|
44.00
|
44.60
|
44.60
|
2.96
|
102,770
|
|
|
3/4/2009
|
+2.00 / +4.94%
|
42.50
|
42.50
|
42.00
|
42.50
|
42.50
|
2.82
|
98,980
|
|
|
3/3/2009
|
+1.90 / +4.92%
|
40.00
|
40.50
|
39.00
|
40.50
|
40.50
|
2.69
|
102,160
|
|
|
3/2/2009
|
+1.80 / +4.89%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
2.56
|
25,440
|
|
|
2/27/2009
|
+1.70 / +4.84%
|
35.10
|
36.80
|
35.10
|
36.80
|
36.80
|
2.44
|
51,010
|
|
|
2/26/2009
|
-0.90 / -2.50%
|
35.80
|
35.80
|
34.60
|
35.10
|
35.10
|
2.33
|
13,610
|
|
|