|
Closing price on 5/14/2010
|
|
| Open |
33.00 |
| High |
33.80 |
| Low |
32.70 |
| Volume |
74,330 |
| Split-adjusted Price |
6.51 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2010
|
-0.20 / -0.61%
|
33.00
|
33.80
|
32.70
|
32.70
|
32.70
|
6.51
|
74,330
|
|
|
5/13/2010
|
0.00 / 0.00%
|
32.90
|
33.70
|
32.50
|
32.90
|
32.90
|
6.55
|
58,710
|
|
|
5/12/2010
|
-1.60 / -4.64%
|
34.00
|
34.00
|
32.90
|
32.90
|
32.90
|
6.55
|
171,550
|
|
|
5/11/2010
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.40
|
34.50
|
34.50
|
6.87
|
158,310
|
|
|
5/10/2010
|
-1.10 / -3.09%
|
35.20
|
35.30
|
34.30
|
34.50
|
34.50
|
6.87
|
78,800
|
|
|
5/7/2010
|
-1.50 / -4.04%
|
36.50
|
36.60
|
35.50
|
35.60
|
35.60
|
7.09
|
146,070
|
|
|
5/6/2010
|
+1.70 / +4.80%
|
36.00
|
37.10
|
35.60
|
37.10
|
37.10
|
7.39
|
195,030
|
|
|
5/5/2010
|
-0.60 / -1.67%
|
35.80
|
36.10
|
35.40
|
35.40
|
35.40
|
7.05
|
144,420
|
|
|
5/4/2010
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.00
|
36.00
|
36.00
|
7.17
|
96,540
|
|
|
4/29/2010
|
+0.40 / +1.12%
|
35.80
|
36.00
|
35.50
|
36.00
|
36.00
|
7.17
|
136,510
|
|
|
4/28/2010
|
-0.60 / -1.66%
|
35.50
|
36.00
|
35.40
|
35.60
|
35.60
|
7.09
|
85,630
|
|
|
4/27/2010
|
-0.20 / -0.55%
|
36.70
|
36.70
|
36.20
|
36.20
|
36.20
|
7.21
|
53,040
|
|
|
4/26/2010
|
-0.60 / -1.62%
|
36.80
|
37.00
|
36.40
|
36.40
|
36.40
|
7.25
|
61,640
|
|
|
4/22/2010
|
+1.20 / +3.35%
|
37.20
|
37.50
|
37.00
|
37.00
|
37.00
|
7.37
|
359,100
|
|
|
4/21/2010
|
+0.50 / +1.42%
|
35.70
|
35.80
|
35.20
|
35.80
|
35.80
|
7.13
|
130,270
|
|
|
4/20/2010
|
-0.20 / -0.56%
|
35.50
|
36.20
|
35.30
|
35.30
|
35.30
|
7.03
|
114,800
|
|
|
4/19/2010
|
-0.30 / -0.84%
|
35.80
|
36.00
|
35.30
|
35.50
|
35.50
|
7.07
|
78,560
|
|
|
4/16/2010
|
-0.50 / -1.38%
|
36.30
|
36.30
|
35.80
|
35.80
|
35.80
|
7.13
|
155,980
|
|
|
4/15/2010
|
+0.30 / +0.83%
|
36.90
|
36.90
|
35.80
|
36.30
|
36.30
|
7.23
|
74,530
|
|
|
4/14/2010
|
+0.30 / +0.84%
|
35.70
|
37.40
|
35.40
|
36.00
|
36.00
|
7.17
|
168,590
|
|
|
4/13/2010
|
-1.10 / -2.99%
|
36.80
|
36.80
|
35.70
|
35.70
|
35.70
|
7.11
|
108,120
|
|
|
4/12/2010
|
-0.70 / -1.87%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
7.33
|
468,280
|
|
|
4/9/2010
|
+1.70 / +4.75%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
7.47
|
203,860
|
|
|
4/8/2010
|
+1.70 / +4.99%
|
35.20
|
35.80
|
35.20
|
35.80
|
35.80
|
7.13
|
121,660
|
|
|
4/7/2010
|
+0.10 / +0.29%
|
34.00
|
34.60
|
33.80
|
34.10
|
34.10
|
6.79
|
64,680
|
|
|
4/6/2010
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.00
|
6.77
|
72,290
|
|
|
4/5/2010
|
+0.80 / +2.41%
|
34.00
|
34.00
|
33.20
|
34.00
|
34.00
|
6.77
|
27,180
|
|
|
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
|
|
|