|
|
Closing price on 6/16/2008
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
28.20 |
| Volume |
2,380 |
| Split-adjusted Price |
1.76 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2008
|
+0.50 / +1.81%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
1.76
|
2,380
|
|
|
6/13/2008
|
+0.50 / +1.84%
|
27.70
|
27.70
|
27.50
|
27.70
|
27.70
|
1.73
|
33,840
|
|
|
6/12/2008
|
+0.50 / +1.87%
|
27.20
|
27.20
|
26.70
|
27.20
|
27.20
|
1.70
|
47,380
|
|
|
6/11/2008
|
+0.50 / +1.91%
|
25.70
|
26.70
|
25.70
|
26.70
|
26.70
|
1.67
|
44,680
|
|
|
6/10/2008
|
-0.50 / -1.87%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
1.64
|
80
|
|
|
6/9/2008
|
-0.50 / -1.84%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
1.67
|
210
|
|
|
6/6/2008
|
-0.50 / -1.81%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
1.70
|
230
|
|
|
6/5/2008
|
-0.50 / -1.77%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
1.73
|
230
|
|
|
6/4/2008
|
-0.50 / -1.74%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
1.76
|
1,010
|
|
|
6/3/2008
|
-4.90 / -14.58%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
1.79
|
1,420
|
|
|
6/2/2008
|
-0.60 / -1.75%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
1.82
|
830
|
|
|
5/30/2008
|
-0.60 / -1.72%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
1.86
|
20
|
|
|
5/26/2008
|
-0.70 / -1.97%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
1.89
|
610
|
|
|
5/23/2008
|
-0.70 / -1.93%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
1.93
|
50
|
|
|
5/22/2008
|
-0.70 / -1.90%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
1.97
|
30
|
|
|
5/21/2008
|
-0.70 / -1.86%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
2.00
|
1,110
|
|
|
5/20/2008
|
-0.70 / -1.83%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
2.04
|
10
|
|
|
5/19/2008
|
-0.70 / -1.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
2.08
|
5,440
|
|
|
5/16/2008
|
-0.70 / -1.76%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
2.12
|
45,310
|
|
|
5/15/2008
|
-0.80 / -1.98%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
2.16
|
1,130
|
|
|
5/14/2008
|
-0.80 / -1.94%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
2.20
|
50
|
|
|
5/13/2008
|
-0.80 / -1.90%
|
42.10
|
42.10
|
41.30
|
41.30
|
41.30
|
2.24
|
110
|
|
|
5/12/2008
|
-0.80 / -1.86%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
2.29
|
400
|
|
|
5/9/2008
|
-0.80 / -1.83%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
2.33
|
200
|
|
|
5/8/2008
|
-0.80 / -1.80%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
2.37
|
2,150
|
|
|
5/7/2008
|
-0.90 / -1.98%
|
44.70
|
45.90
|
44.50
|
44.50
|
44.50
|
2.42
|
33,290
|
|
|
5/6/2008
|
-0.50 / -1.09%
|
46.80
|
46.80
|
45.00
|
45.40
|
45.40
|
2.47
|
49,480
|
|
|
5/5/2008
|
+0.90 / +2.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
2.49
|
5,080
|
|
|
4/29/2008
|
-0.50 / -1.10%
|
46.20
|
46.30
|
44.60
|
45.00
|
45.00
|
2.44
|
31,030
|
|
|
4/28/2008
|
+0.10 / +0.22%
|
44.50
|
46.20
|
44.50
|
45.50
|
45.50
|
2.47
|
29,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|