|
Closing price on 6/25/2010
|
|
| Open |
29.90 |
| High |
30.00 |
| Low |
29.50 |
| Volume |
40,290 |
| Split-adjusted Price |
5.97 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2010
|
-0.50 / -1.67%
|
29.90
|
30.00
|
29.50
|
29.50
|
29.50
|
5.97
|
40,290
|
|
|
6/24/2010
|
+0.10 / +0.33%
|
30.40
|
30.40
|
29.80
|
30.00
|
30.00
|
6.07
|
24,450
|
|
|
6/23/2010
|
-0.40 / -1.32%
|
30.10
|
30.50
|
29.80
|
29.90
|
29.90
|
6.05
|
38,790
|
|
|
6/22/2010
|
-0.70 / -2.26%
|
30.50
|
31.30
|
30.30
|
30.30
|
30.30
|
6.13
|
35,100
|
|
|
6/21/2010
|
+0.70 / +2.31%
|
30.50
|
31.60
|
30.50
|
31.00
|
31.00
|
6.27
|
84,600
|
|
|
6/18/2010
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
6.13
|
68,930
|
|
|
6/17/2010
|
+0.10 / +0.33%
|
30.20
|
30.50
|
29.90
|
30.30
|
30.30
|
6.13
|
57,860
|
|
|
6/16/2010
|
+0.30 / +1.00%
|
29.90
|
30.20
|
29.90
|
30.20
|
30.20
|
6.11
|
62,260
|
|
|
6/15/2010
|
+0.40 / +1.36%
|
29.50
|
30.50
|
29.50
|
29.90
|
29.90
|
6.05
|
83,110
|
|
|
6/14/2010
|
-0.50 / -1.67%
|
29.60
|
30.00
|
29.50
|
29.50
|
29.50
|
5.97
|
28,800
|
|
|
6/11/2010
|
-0.40 / -1.32%
|
30.10
|
30.40
|
30.00
|
30.00
|
30.00
|
6.07
|
22,600
|
|
|
6/10/2010
|
+0.40 / +1.33%
|
30.00
|
30.40
|
29.50
|
30.40
|
30.40
|
6.15
|
24,430
|
|
|
6/9/2010
|
+0.10 / +0.33%
|
29.70
|
30.30
|
29.70
|
30.00
|
30.00
|
6.07
|
52,720
|
|
|
6/8/2010
|
+0.20 / +0.67%
|
29.20
|
30.30
|
29.10
|
29.90
|
29.90
|
6.05
|
67,700
|
|
|
6/7/2010
|
-1.30 / -4.19%
|
29.70
|
30.20
|
29.50
|
29.70
|
29.70
|
6.01
|
61,230
|
|
|
6/4/2010
|
-0.40 / -1.27%
|
31.00
|
31.70
|
30.70
|
31.00
|
31.00
|
6.27
|
15,710
|
|
|
6/3/2010
|
-0.10 / -0.32%
|
32.70
|
32.70
|
31.00
|
31.40
|
31.40
|
6.35
|
52,190
|
|
|
6/2/2010
|
+0.50 / +1.61%
|
30.60
|
31.50
|
30.60
|
31.50
|
31.50
|
6.37
|
49,480
|
|
|
6/1/2010
|
-0.10 / -0.32%
|
31.10
|
31.50
|
30.30
|
31.00
|
31.00
|
6.17
|
29,870
|
|
|
5/31/2010
|
-1.10 / -3.42%
|
31.20
|
32.20
|
31.10
|
31.10
|
31.10
|
6.19
|
41,950
|
|
|
5/28/2010
|
+1.50 / +4.89%
|
31.60
|
32.20
|
31.00
|
32.20
|
32.20
|
6.41
|
138,490
|
|
|
5/27/2010
|
+0.50 / +1.66%
|
31.40
|
31.40
|
30.30
|
30.70
|
30.70
|
6.11
|
97,960
|
|
|
5/26/2010
|
+0.70 / +2.37%
|
29.50
|
30.20
|
29.50
|
30.20
|
30.20
|
6.01
|
95,900
|
|
|
5/25/2010
|
+0.20 / +0.68%
|
29.00
|
30.00
|
29.00
|
29.50
|
29.50
|
5.87
|
69,100
|
|
|
5/24/2010
|
-0.20 / -0.68%
|
29.50
|
30.00
|
28.10
|
29.30
|
29.30
|
5.83
|
100,990
|
|
|
5/21/2010
|
-1.50 / -4.84%
|
29.50
|
29.90
|
29.50
|
29.50
|
29.50
|
5.87
|
98,730
|
|
|
5/20/2010
|
+0.50 / +1.64%
|
29.50
|
31.00
|
29.50
|
31.00
|
31.00
|
6.17
|
107,800
|
|
|
5/19/2010
|
-1.50 / -4.69%
|
31.80
|
31.80
|
30.50
|
30.50
|
30.50
|
6.07
|
71,860
|
|
|
5/18/2010
|
+0.20 / +0.63%
|
31.80
|
32.40
|
31.70
|
32.00
|
32.00
|
6.37
|
79,690
|
|
|
5/17/2010
|
-0.90 / -2.75%
|
32.70
|
32.80
|
31.50
|
31.80
|
31.80
|
6.33
|
73,450
|
|
|