|
Closing price on 8/3/2009
|
|
| Open |
40.00 |
| High |
40.40 |
| Low |
39.20 |
| Volume |
45,210 |
| Split-adjusted Price |
7.81 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2009
|
-1.00 / -2.49%
|
40.00
|
40.40
|
39.20
|
39.20
|
39.20
|
7.81
|
45,210
|
|
|
7/31/2009
|
+1.30 / +3.34%
|
40.00
|
40.30
|
38.90
|
40.20
|
40.20
|
8.00
|
57,610
|
|
|
7/30/2009
|
-1.10 / -2.75%
|
40.00
|
40.00
|
38.10
|
38.90
|
38.90
|
7.75
|
53,230
|
|
|
7/29/2009
|
-1.20 / -2.91%
|
42.00
|
42.90
|
40.00
|
40.00
|
40.00
|
7.96
|
115,620
|
|
|
7/28/2009
|
+1.90 / +4.83%
|
41.20
|
41.20
|
39.30
|
41.20
|
41.20
|
8.20
|
272,580
|
|
|
7/27/2009
|
+1.80 / +4.80%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
7.83
|
24,400
|
|
|
7/24/2009
|
+1.70 / +4.75%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
7.47
|
1,770
|
|
|
7/23/2009
|
+1.70 / +4.99%
|
32.40
|
35.80
|
32.40
|
35.80
|
35.80
|
7.13
|
79,570
|
|
|
7/22/2009
|
-0.90 / -2.57%
|
35.00
|
35.50
|
34.10
|
34.10
|
34.10
|
6.79
|
60,780
|
|
|
7/21/2009
|
-1.70 / -4.63%
|
35.30
|
36.40
|
34.90
|
35.00
|
35.00
|
6.97
|
132,670
|
|
|
7/20/2009
|
-1.90 / -4.92%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
7.31
|
35,010
|
|
|
7/17/2009
|
-1.00 / -2.53%
|
39.50
|
40.00
|
38.30
|
38.60
|
38.60
|
7.69
|
58,540
|
|
|
7/16/2009
|
-0.40 / -1.00%
|
42.00
|
42.00
|
39.60
|
39.60
|
39.60
|
7.88
|
88,360
|
|
|
7/15/2009
|
-0.70 / -1.72%
|
40.80
|
41.50
|
40.00
|
40.00
|
40.00
|
7.96
|
102,730
|
|
|
7/14/2009
|
-2.10 / -4.91%
|
41.00
|
41.10
|
40.70
|
40.70
|
40.70
|
8.10
|
184,800
|
|
|
7/13/2009
|
-2.20 / -4.89%
|
45.00
|
45.00
|
42.80
|
42.80
|
42.80
|
8.52
|
72,700
|
|
|
7/10/2009
|
-2.00 / -4.26%
|
47.00
|
47.00
|
44.70
|
45.00
|
45.00
|
8.96
|
157,640
|
|
|
7/9/2009
|
-1.50 / -3.09%
|
47.10
|
48.50
|
47.00
|
47.00
|
47.00
|
9.36
|
89,290
|
|
|
7/8/2009
|
-1.50 / -3.00%
|
48.50
|
50.00
|
48.50
|
48.50
|
48.50
|
9.66
|
53,490
|
|
|
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
|
|
|