|
Closing price on 7/15/2009
|
|
| Open |
40.80 |
| High |
41.50 |
| Low |
40.00 |
| Volume |
102,730 |
| Split-adjusted Price |
7.17 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2009
|
-0.70 / -1.72%
|
40.80
|
41.50
|
40.00
|
40.00
|
40.00
|
7.17
|
102,730
|
|
|
7/14/2009
|
-2.10 / -4.91%
|
41.00
|
41.10
|
40.70
|
40.70
|
40.70
|
7.29
|
184,800
|
|
|
7/13/2009
|
-2.20 / -4.89%
|
45.00
|
45.00
|
42.80
|
42.80
|
42.80
|
7.67
|
72,700
|
|
|
7/10/2009
|
-2.00 / -4.26%
|
47.00
|
47.00
|
44.70
|
45.00
|
45.00
|
8.06
|
157,640
|
|
|
7/9/2009
|
-1.50 / -3.09%
|
47.10
|
48.50
|
47.00
|
47.00
|
47.00
|
8.42
|
89,290
|
|
|
7/8/2009
|
-1.50 / -3.00%
|
48.50
|
50.00
|
48.50
|
48.50
|
48.50
|
8.69
|
53,490
|
|
|
7/7/2009
|
-2.50 / -4.76%
|
52.00
|
53.50
|
50.00
|
50.00
|
50.00
|
8.96
|
86,090
|
|
|
7/6/2009
|
+2.00 / +3.96%
|
51.00
|
53.00
|
50.00
|
52.50
|
52.50
|
9.41
|
168,500
|
|
|
7/3/2009
|
+2.10 / +4.34%
|
47.00
|
50.50
|
47.00
|
50.50
|
50.50
|
9.05
|
137,710
|
|
|
7/2/2009
|
+2.30 / +4.99%
|
45.00
|
48.40
|
43.80
|
48.40
|
48.40
|
8.67
|
196,460
|
|
|
7/1/2009
|
-2.40 / -4.95%
|
46.10
|
46.20
|
46.10
|
46.10
|
46.10
|
8.26
|
104,990
|
|
|
6/30/2009
|
-2.50 / -4.90%
|
53.50
|
53.50
|
48.50
|
48.50
|
48.50
|
8.69
|
567,730
|
|
|
6/29/2009
|
+2.40 / +4.94%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
9.14
|
8,660
|
|
|
6/26/2009
|
+2.30 / +4.97%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
8.71
|
7,360
|
|
|
6/25/2009
|
+2.20 / +4.99%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
8.30
|
3,400
|
|
|
6/24/2009
|
-81.90 / -65.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
7.90
|
49,890
|
|
|
6/23/2009
|
-6.00 / -4.55%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
7.53
|
20,690
|
|
|
6/22/2009
|
-6.00 / -4.35%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
7.88
|
32,040
|
|
|
6/19/2009
|
-7.00 / -4.83%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
8.24
|
30,430
|
|
|
6/18/2009
|
-7.00 / -4.61%
|
146.00
|
150.00
|
145.00
|
145.00
|
145.00
|
8.66
|
115,400
|
|
|
6/17/2009
|
-7.00 / -4.40%
|
152.00
|
159.00
|
152.00
|
152.00
|
152.00
|
9.08
|
100,720
|
|
|
6/16/2009
|
+7.00 / +4.61%
|
150.00
|
159.00
|
146.00
|
159.00
|
159.00
|
9.50
|
311,680
|
|
|
6/15/2009
|
+7.00 / +4.83%
|
152.00
|
152.00
|
152.00
|
152.00
|
152.00
|
9.08
|
122,340
|
|
|
6/12/2009
|
+6.00 / +4.32%
|
145.00
|
145.00
|
142.00
|
145.00
|
145.00
|
8.66
|
121,250
|
|
|
6/11/2009
|
+6.00 / +4.51%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
8.30
|
21,230
|
|
|
6/10/2009
|
-7.00 / -5.00%
|
133.00
|
137.00
|
133.00
|
133.00
|
133.00
|
7.94
|
168,690
|
|
|
6/9/2009
|
-7.00 / -4.76%
|
145.00
|
148.00
|
140.00
|
140.00
|
140.00
|
8.36
|
106,410
|
|
|
6/8/2009
|
+7.00 / +5.00%
|
147.00
|
147.00
|
143.00
|
147.00
|
147.00
|
8.78
|
118,730
|
|
|
6/5/2009
|
+6.00 / +4.48%
|
140.00
|
140.00
|
128.00
|
140.00
|
140.00
|
8.36
|
131,110
|
|
|
6/4/2009
|
+6.00 / +4.69%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
8.00
|
5,630
|
|
|