|
Closing price on 3/23/2011
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
26,790 |
| Split-adjusted Price |
2.82 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2011
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.10
|
2.82
|
26,790
|
|
|
3/22/2011
|
-0.30 / -1.81%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.30
|
2.86
|
23,110
|
|
|
3/21/2011
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.10
|
16.60
|
16.60
|
2.91
|
5,560
|
|
|
3/18/2011
|
+0.50 / +3.13%
|
16.20
|
16.70
|
15.80
|
16.50
|
16.50
|
2.89
|
22,030
|
|
|
3/17/2011
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.40
|
16.00
|
16.00
|
2.80
|
36,390
|
|
|
3/16/2011
|
+0.40 / +2.56%
|
15.50
|
16.10
|
15.40
|
16.00
|
16.00
|
2.80
|
38,540
|
|
|
3/15/2011
|
-0.20 / -1.27%
|
15.40
|
15.80
|
15.10
|
15.60
|
15.60
|
2.73
|
24,660
|
|
|
3/14/2011
|
-0.80 / -4.82%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
2.77
|
44,390
|
|
|
3/11/2011
|
+0.70 / +4.40%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
2.91
|
58,350
|
|
|
3/10/2011
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
2.79
|
52,780
|
|
|
3/9/2011
|
-0.60 / -3.80%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
2.66
|
24,020
|
|
|
3/8/2011
|
+0.10 / +0.64%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
2.77
|
13,690
|
|
|
3/7/2011
|
+0.40 / +2.61%
|
15.80
|
15.90
|
15.00
|
15.70
|
15.70
|
2.75
|
23,300
|
|
|
3/4/2011
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.30
|
2.68
|
7,440
|
|
|
3/3/2011
|
0.00 / 0.00%
|
15.00
|
15.90
|
14.90
|
15.40
|
15.40
|
2.70
|
20,680
|
|
|
3/2/2011
|
-0.70 / -4.35%
|
15.80
|
15.90
|
15.30
|
15.40
|
15.40
|
2.70
|
75,010
|
|
|
3/1/2011
|
-0.30 / -1.83%
|
15.90
|
16.50
|
15.80
|
16.10
|
16.10
|
2.82
|
11,930
|
|
|
2/28/2011
|
-0.10 / -0.61%
|
16.90
|
17.00
|
16.00
|
16.40
|
16.40
|
2.87
|
21,650
|
|
|
2/25/2011
|
+0.60 / +3.77%
|
16.10
|
16.60
|
15.90
|
16.50
|
16.50
|
2.89
|
46,740
|
|
|
2/24/2011
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.40
|
15.90
|
15.90
|
2.79
|
33,040
|
|
|
2/23/2011
|
+0.60 / +3.87%
|
15.90
|
16.20
|
15.20
|
16.10
|
16.10
|
2.82
|
67,320
|
|
|
2/22/2011
|
-0.80 / -4.91%
|
15.70
|
16.10
|
15.50
|
15.50
|
15.50
|
2.72
|
72,500
|
|
|
2/21/2011
|
-0.80 / -4.68%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
2.86
|
54,740
|
|
|
2/18/2011
|
-0.60 / -3.39%
|
17.70
|
17.80
|
17.10
|
17.10
|
17.10
|
3.00
|
30,670
|
|
|
2/17/2011
|
-0.40 / -2.21%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
3.10
|
18,010
|
|
|
2/16/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.10
|
3.17
|
15,780
|
|
|
2/15/2011
|
-0.20 / -1.09%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.10
|
3.17
|
29,450
|
|
|
2/14/2011
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
3.21
|
41,830
|
|
|
2/11/2011
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
3.33
|
2,210
|
|
|
2/10/2011
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
3.35
|
3,010
|
|
|