|
Closing price on 9/28/2009
|
|
| Open |
45.30 |
| High |
45.50 |
| Low |
44.30 |
| Volume |
251,050 |
| Split-adjusted Price |
7.97 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2009
|
-0.80 / -1.77%
|
45.30
|
45.50
|
44.30
|
44.50
|
44.50
|
7.97
|
251,050
|
|
|
9/25/2009
|
-0.20 / -0.44%
|
44.50
|
45.90
|
44.50
|
45.30
|
45.30
|
8.12
|
181,200
|
|
|
9/24/2009
|
-0.50 / -1.09%
|
46.00
|
46.90
|
45.00
|
45.50
|
45.50
|
8.15
|
116,240
|
|
|
9/23/2009
|
+0.40 / +0.88%
|
47.00
|
47.20
|
45.80
|
46.00
|
46.00
|
8.24
|
348,580
|
|
|
9/22/2009
|
-0.90 / -1.94%
|
46.00
|
46.50
|
45.50
|
45.60
|
45.60
|
8.17
|
242,250
|
|
|
9/21/2009
|
-0.70 / -1.48%
|
47.20
|
47.50
|
46.50
|
46.50
|
46.50
|
8.33
|
324,680
|
|
|
9/18/2009
|
+0.50 / +1.07%
|
46.70
|
47.20
|
46.70
|
47.20
|
47.20
|
8.46
|
156,730
|
|
|
9/17/2009
|
+0.20 / +0.43%
|
47.80
|
47.80
|
46.20
|
46.70
|
46.70
|
8.37
|
210,320
|
|
|
9/16/2009
|
-0.50 / -1.06%
|
47.00
|
48.50
|
46.50
|
46.50
|
46.50
|
8.33
|
239,000
|
|
|
9/15/2009
|
-1.00 / -2.08%
|
48.00
|
48.00
|
46.90
|
47.00
|
47.00
|
8.42
|
306,170
|
|
|
9/14/2009
|
-0.30 / -0.62%
|
48.30
|
49.50
|
48.00
|
48.00
|
48.00
|
8.60
|
335,030
|
|
|
9/11/2009
|
+0.30 / +0.63%
|
48.50
|
49.50
|
47.80
|
48.30
|
48.30
|
8.65
|
432,370
|
|
|
9/10/2009
|
-0.60 / -1.23%
|
48.60
|
49.80
|
47.90
|
48.00
|
48.00
|
8.60
|
455,640
|
|
|
9/9/2009
|
+2.30 / +4.97%
|
48.60
|
48.60
|
47.50
|
48.60
|
48.60
|
8.71
|
741,090
|
|
|
9/8/2009
|
+2.20 / +4.99%
|
45.00
|
46.30
|
45.00
|
46.30
|
46.30
|
8.30
|
292,510
|
|
|
9/7/2009
|
-0.90 / -2.00%
|
45.00
|
45.40
|
42.90
|
44.10
|
44.10
|
7.90
|
308,640
|
|
|
9/4/2009
|
-2.20 / -4.66%
|
47.50
|
48.00
|
44.90
|
45.00
|
45.00
|
8.06
|
389,890
|
|
|
9/3/2009
|
-2.30 / -4.65%
|
47.30
|
49.90
|
47.20
|
47.20
|
47.20
|
8.46
|
483,300
|
|
|
9/1/2009
|
+0.90 / +1.85%
|
48.00
|
51.00
|
47.50
|
49.50
|
49.50
|
8.87
|
1,448,280
|
|
|
8/31/2009
|
+2.30 / +4.97%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
8.71
|
120,150
|
|
|
8/28/2009
|
+2.20 / +4.99%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
8.30
|
154,320
|
|
|
8/27/2009
|
+2.10 / +5.00%
|
43.20
|
44.10
|
42.50
|
44.10
|
44.10
|
7.90
|
674,730
|
|
|
8/26/2009
|
+1.20 / +2.94%
|
41.50
|
42.50
|
41.20
|
42.00
|
42.00
|
7.53
|
284,270
|
|
|
8/25/2009
|
-0.50 / -1.21%
|
40.50
|
41.50
|
40.50
|
40.80
|
40.80
|
7.31
|
166,890
|
|
|
8/24/2009
|
-0.30 / -0.72%
|
41.60
|
42.00
|
41.30
|
41.30
|
41.30
|
7.40
|
170,680
|
|
|
8/21/2009
|
0.00 / 0.00%
|
42.50
|
43.60
|
41.60
|
41.60
|
41.60
|
7.45
|
306,000
|
|
|
8/20/2009
|
-0.40 / -0.95%
|
42.40
|
42.40
|
41.60
|
41.60
|
41.60
|
7.45
|
164,110
|
|
|
8/19/2009
|
+0.70 / +1.69%
|
42.00
|
42.00
|
41.60
|
42.00
|
42.00
|
7.53
|
159,760
|
|
|
8/18/2009
|
+0.30 / +0.73%
|
40.40
|
41.50
|
39.80
|
41.30
|
41.30
|
7.40
|
236,560
|
|
|
8/17/2009
|
-0.30 / -0.73%
|
41.20
|
42.60
|
41.00
|
41.00
|
41.00
|
7.35
|
159,520
|
|
|