|
Closing price on 9/17/2010
|
|
| Open |
23.70 |
| High |
24.50 |
| Low |
23.60 |
| Volume |
75,230 |
| Split-adjusted Price |
4.96 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+1.00 / +4.26%
|
23.70
|
24.50
|
23.60
|
24.50
|
24.50
|
4.96
|
75,230
|
|
|
9/16/2010
|
+0.30 / +1.29%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.50
|
4.76
|
10,120
|
|
|
9/15/2010
|
0.00 / 0.00%
|
23.40
|
24.00
|
22.60
|
23.20
|
23.20
|
4.70
|
30,310
|
|
|
9/14/2010
|
+0.50 / +2.20%
|
23.80
|
23.80
|
22.80
|
23.20
|
23.20
|
4.70
|
24,970
|
|
|
9/13/2010
|
-1.10 / -4.62%
|
23.00
|
23.20
|
22.70
|
22.70
|
22.70
|
4.59
|
70,100
|
|
|
9/10/2010
|
-1.50 / -5.93%
|
24.60
|
25.00
|
23.80
|
23.80
|
23.80
|
4.82
|
78,800
|
|
|
9/9/2010
|
+0.30 / +1.20%
|
25.70
|
25.80
|
25.00
|
25.30
|
25.30
|
5.12
|
53,740
|
|
|
9/8/2010
|
-0.20 / -0.79%
|
24.10
|
25.00
|
24.00
|
25.00
|
25.00
|
5.06
|
75,380
|
|
|
9/7/2010
|
+1.00 / +4.13%
|
25.00
|
25.40
|
24.20
|
25.20
|
25.20
|
5.10
|
257,900
|
|
|
9/6/2010
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
4.90
|
7,730
|
|
|
9/1/2010
|
+1.10 / +5.00%
|
23.10
|
23.10
|
22.50
|
23.10
|
23.10
|
4.67
|
133,330
|
|
|
8/31/2010
|
+0.80 / +3.77%
|
21.30
|
22.10
|
21.00
|
22.00
|
22.00
|
4.45
|
62,670
|
|
|
8/30/2010
|
+1.00 / +4.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.29
|
21,520
|
|
|
8/27/2010
|
-0.80 / -3.81%
|
21.10
|
21.10
|
20.10
|
20.20
|
20.20
|
4.09
|
29,390
|
|
|
8/26/2010
|
-0.20 / -0.94%
|
21.20
|
21.40
|
20.20
|
21.00
|
21.00
|
4.25
|
34,330
|
|
|
8/25/2010
|
-1.10 / -4.93%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.20
|
4.29
|
51,100
|
|
|
8/24/2010
|
-1.10 / -4.70%
|
22.70
|
23.40
|
22.30
|
22.30
|
22.30
|
4.51
|
44,960
|
|
|
8/23/2010
|
-0.10 / -0.43%
|
23.50
|
23.70
|
23.40
|
23.40
|
23.40
|
4.74
|
18,470
|
|
|
8/20/2010
|
+0.30 / +1.29%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
4.76
|
31,110
|
|
|
8/19/2010
|
-0.60 / -2.52%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.20
|
4.70
|
17,670
|
|
|
8/18/2010
|
-0.20 / -0.83%
|
23.20
|
23.80
|
23.20
|
23.80
|
23.80
|
4.82
|
10,880
|
|
|
8/17/2010
|
-0.20 / -0.83%
|
24.20
|
24.40
|
23.70
|
24.00
|
24.00
|
4.86
|
32,210
|
|
|
8/16/2010
|
+1.10 / +4.76%
|
24.00
|
24.20
|
23.90
|
24.20
|
24.20
|
4.90
|
59,620
|
|
|
8/13/2010
|
+0.30 / +1.32%
|
22.20
|
23.20
|
22.00
|
23.10
|
23.10
|
4.67
|
24,070
|
|
|
8/12/2010
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
4.61
|
53,100
|
|
|
8/11/2010
|
+0.30 / +1.27%
|
23.70
|
24.50
|
23.50
|
24.00
|
24.00
|
4.86
|
31,940
|
|
|
8/10/2010
|
-1.20 / -4.82%
|
25.00
|
25.00
|
23.70
|
23.70
|
23.70
|
4.80
|
91,410
|
|
|
8/9/2010
|
-1.30 / -4.96%
|
26.00
|
26.00
|
24.90
|
24.90
|
24.90
|
5.04
|
31,290
|
|
|
8/6/2010
|
+0.30 / +1.16%
|
25.30
|
26.20
|
25.30
|
26.20
|
26.20
|
5.30
|
34,580
|
|
|
8/5/2010
|
-0.40 / -1.52%
|
26.90
|
27.00
|
25.80
|
25.90
|
25.90
|
5.24
|
32,830
|
|
|