|
Closing price on 1/19/2011
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.00 |
| Volume |
15,970 |
| Split-adjusted Price |
3.64 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.00
|
19.30
|
19.30
|
3.64
|
15,970
|
|
|
1/18/2011
|
+0.10 / +0.52%
|
19.40
|
19.80
|
19.20
|
19.30
|
19.30
|
3.64
|
26,800
|
|
|
1/17/2011
|
+0.20 / +1.05%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.20
|
3.63
|
27,450
|
|
|
1/14/2011
|
-0.30 / -1.55%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.00
|
3.59
|
12,650
|
|
|
1/13/2011
|
+0.30 / +1.58%
|
18.60
|
19.80
|
18.60
|
19.30
|
19.30
|
3.64
|
14,300
|
|
|
1/12/2011
|
+0.60 / +3.26%
|
18.60
|
19.00
|
18.40
|
19.00
|
19.00
|
3.59
|
12,190
|
|
|
1/11/2011
|
-0.60 / -3.16%
|
18.50
|
18.90
|
18.30
|
18.40
|
18.40
|
3.47
|
35,170
|
|
|
1/10/2011
|
-0.80 / -4.04%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
3.59
|
23,600
|
|
|
1/7/2011
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.70
|
19.80
|
19.80
|
3.74
|
19,860
|
|
|
1/6/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.80
|
3.74
|
13,850
|
|
|
1/5/2011
|
-0.60 / -2.94%
|
20.40
|
20.40
|
19.80
|
19.80
|
19.80
|
3.74
|
32,700
|
|
|
1/4/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.40
|
3.85
|
54,180
|
|
|
12/31/2010
|
+0.20 / +0.99%
|
20.10
|
20.80
|
20.10
|
20.40
|
20.40
|
3.85
|
30,630
|
|
|
12/30/2010
|
-0.30 / -1.46%
|
20.20
|
21.00
|
20.20
|
20.20
|
20.20
|
3.81
|
19,360
|
|
|
12/29/2010
|
-0.10 / -0.49%
|
21.40
|
21.40
|
20.50
|
20.50
|
20.50
|
3.87
|
38,310
|
|
|
12/28/2010
|
+0.90 / +4.57%
|
19.60
|
20.60
|
19.60
|
20.60
|
20.60
|
3.89
|
45,640
|
|
|
12/27/2010
|
-0.60 / -2.96%
|
19.90
|
20.20
|
19.70
|
19.70
|
19.70
|
3.72
|
26,910
|
|
|
12/24/2010
|
-0.60 / -2.87%
|
20.20
|
20.80
|
20.00
|
20.30
|
20.30
|
3.83
|
40,680
|
|
|
12/23/2010
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.00
|
20.90
|
20.90
|
3.95
|
38,140
|
|
|
12/22/2010
|
-0.40 / -1.87%
|
21.50
|
21.60
|
20.60
|
21.00
|
21.00
|
3.97
|
58,690
|
|
|
12/21/2010
|
+0.40 / +1.90%
|
20.60
|
21.40
|
20.20
|
21.40
|
21.40
|
4.04
|
25,000
|
|
|
12/20/2010
|
-0.50 / -2.33%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.00
|
3.97
|
53,880
|
|
|
12/17/2010
|
+1.00 / +4.88%
|
20.60
|
21.50
|
19.80
|
21.50
|
21.50
|
4.06
|
83,590
|
|
|
12/16/2010
|
-1.00 / -4.65%
|
20.70
|
21.00
|
20.50
|
20.50
|
20.50
|
3.87
|
136,800
|
|
|
12/15/2010
|
-0.90 / -4.02%
|
22.00
|
22.80
|
21.40
|
21.50
|
21.50
|
4.06
|
110,440
|
|
|
12/14/2010
|
-1.10 / -4.68%
|
23.00
|
23.50
|
22.40
|
22.40
|
22.40
|
4.23
|
208,530
|
|
|
12/13/2010
|
+0.10 / +0.43%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.50
|
4.44
|
308,880
|
|
|
12/10/2010
|
+1.10 / +4.93%
|
23.00
|
23.40
|
22.50
|
23.40
|
23.40
|
4.42
|
271,350
|
|
|
12/9/2010
|
+1.00 / +4.69%
|
20.50
|
22.30
|
20.30
|
22.30
|
22.30
|
4.21
|
174,860
|
|
|
12/8/2010
|
-1.10 / -4.91%
|
22.00
|
22.70
|
21.30
|
21.30
|
21.30
|
4.02
|
177,700
|
|
|