|
Closing price on 7/7/2009
|
|
| Open |
52.00 |
| High |
53.50 |
| Low |
50.00 |
| Volume |
86,090 |
| Split-adjusted Price |
9.96 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2009
|
-2.50 / -4.76%
|
52.00
|
53.50
|
50.00
|
50.00
|
50.00
|
9.96
|
86,090
|
|
|
7/6/2009
|
+2.00 / +3.96%
|
51.00
|
53.00
|
50.00
|
52.50
|
52.50
|
10.45
|
168,500
|
|
|
7/3/2009
|
+2.10 / +4.34%
|
47.00
|
50.50
|
47.00
|
50.50
|
50.50
|
10.06
|
137,710
|
|
|
7/2/2009
|
+2.30 / +4.99%
|
45.00
|
48.40
|
43.80
|
48.40
|
48.40
|
9.64
|
196,460
|
|
|
7/1/2009
|
-2.40 / -4.95%
|
46.10
|
46.20
|
46.10
|
46.10
|
46.10
|
9.18
|
104,990
|
|
|
6/30/2009
|
-2.50 / -4.90%
|
53.50
|
53.50
|
48.50
|
48.50
|
48.50
|
9.66
|
567,730
|
|
|
6/29/2009
|
+2.40 / +4.94%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
10.15
|
8,660
|
|
|
6/26/2009
|
+2.30 / +4.97%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
9.68
|
7,360
|
|
|
6/25/2009
|
+2.20 / +4.99%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
9.22
|
3,400
|
|
|
6/24/2009
|
-81.90 / -65.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
8.78
|
49,890
|
|
|
6/23/2009
|
-6.00 / -4.55%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
8.36
|
20,690
|
|
|
6/22/2009
|
-6.00 / -4.35%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
8.76
|
32,040
|
|
|
6/19/2009
|
-7.00 / -4.83%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
9.16
|
30,430
|
|
|
6/18/2009
|
-7.00 / -4.61%
|
146.00
|
150.00
|
145.00
|
145.00
|
145.00
|
9.62
|
115,400
|
|
|
6/17/2009
|
-7.00 / -4.40%
|
152.00
|
159.00
|
152.00
|
152.00
|
152.00
|
10.09
|
100,720
|
|
|
6/16/2009
|
+7.00 / +4.61%
|
150.00
|
159.00
|
146.00
|
159.00
|
159.00
|
10.55
|
311,680
|
|
|
6/15/2009
|
+7.00 / +4.83%
|
152.00
|
152.00
|
152.00
|
152.00
|
152.00
|
10.09
|
122,340
|
|
|
6/12/2009
|
+6.00 / +4.32%
|
145.00
|
145.00
|
142.00
|
145.00
|
145.00
|
9.62
|
121,250
|
|
|
6/11/2009
|
+6.00 / +4.51%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
9.23
|
21,230
|
|
|
6/10/2009
|
-7.00 / -5.00%
|
133.00
|
137.00
|
133.00
|
133.00
|
133.00
|
8.83
|
168,690
|
|
|
6/9/2009
|
-7.00 / -4.76%
|
145.00
|
148.00
|
140.00
|
140.00
|
140.00
|
9.29
|
106,410
|
|
|
6/8/2009
|
+7.00 / +5.00%
|
147.00
|
147.00
|
143.00
|
147.00
|
147.00
|
9.76
|
118,730
|
|
|
6/5/2009
|
+6.00 / +4.48%
|
140.00
|
140.00
|
128.00
|
140.00
|
140.00
|
9.29
|
131,110
|
|
|
6/4/2009
|
+6.00 / +4.69%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
8.89
|
5,630
|
|
|
6/3/2009
|
+6.00 / +4.92%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
8.50
|
2,930
|
|
|
6/2/2009
|
+5.00 / +4.27%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
8.10
|
6,850
|
|
|
6/1/2009
|
+5.00 / +4.46%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
7.77
|
10,450
|
|
|
5/29/2009
|
+5.00 / +4.67%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
7.43
|
22,650
|
|
|
5/28/2009
|
+5.00 / +4.90%
|
106.00
|
107.00
|
105.00
|
107.00
|
107.00
|
7.10
|
156,390
|
|
|
5/27/2009
|
+4.00 / +4.08%
|
102.00
|
102.00
|
101.00
|
102.00
|
102.00
|
6.77
|
153,060
|
|
|