|
Closing price on 5/10/2011
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
47,190 |
| Split-adjusted Price |
2.79 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2011
|
-0.20 / -1.29%
|
15.50
|
15.50
|
14.80
|
15.30
|
15.30
|
2.79
|
47,190
|
|
|
5/9/2011
|
+0.60 / +4.03%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.50
|
2.82
|
31,620
|
|
|
5/6/2011
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.90
|
2.71
|
28,930
|
|
|
5/5/2011
|
+0.20 / +1.39%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
2.66
|
76,610
|
|
|
5/4/2011
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.40
|
2.62
|
28,770
|
|
|
4/29/2011
|
+0.60 / +4.32%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.50
|
2.64
|
74,270
|
|
|
4/28/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
2.53
|
16,360
|
|
|
4/27/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
2.53
|
6,990
|
|
|
4/26/2011
|
-0.40 / -2.80%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
2.53
|
4,910
|
|
|
4/25/2011
|
+0.40 / +2.88%
|
14.10
|
14.30
|
13.30
|
14.30
|
14.30
|
2.60
|
62,550
|
|
|
4/22/2011
|
-0.50 / -3.47%
|
14.70
|
14.70
|
13.70
|
13.90
|
13.90
|
2.53
|
36,750
|
|
|
4/21/2011
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
2.62
|
15,680
|
|
|
4/20/2011
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
2.73
|
11,910
|
|
|
4/19/2011
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
2.77
|
12,050
|
|
|
4/18/2011
|
-0.20 / -1.32%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.00
|
2.73
|
45,460
|
|
|
4/15/2011
|
-0.50 / -3.18%
|
15.60
|
16.00
|
15.20
|
15.20
|
15.20
|
2.77
|
44,250
|
|
|
4/14/2011
|
+0.40 / +2.61%
|
15.70
|
15.90
|
15.40
|
15.70
|
15.70
|
2.86
|
36,390
|
|
|
4/13/2011
|
-0.10 / -0.65%
|
16.00
|
16.00
|
15.10
|
15.30
|
15.30
|
2.79
|
20,120
|
|
|
4/8/2011
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.30
|
15.40
|
15.40
|
2.80
|
14,140
|
|
|
4/7/2011
|
-0.40 / -2.53%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.40
|
2.80
|
21,280
|
|
|
4/6/2011
|
+0.40 / +2.60%
|
15.60
|
15.80
|
15.20
|
15.80
|
15.80
|
2.88
|
13,090
|
|
|
4/5/2011
|
-0.20 / -1.28%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.40
|
2.80
|
17,300
|
|
|
4/4/2011
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.60
|
2.84
|
17,720
|
|
|
4/1/2011
|
+0.30 / +1.96%
|
15.90
|
15.90
|
15.30
|
15.60
|
15.60
|
2.84
|
12,190
|
|
|
3/31/2011
|
-0.20 / -1.29%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.30
|
2.79
|
18,320
|
|
|
3/30/2011
|
-0.40 / -2.52%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.50
|
2.82
|
20,090
|
|
|
3/29/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.90
|
15.90
|
2.90
|
46,140
|
|
|
3/28/2011
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
2.90
|
12,390
|
|
|
3/25/2011
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.70
|
16.00
|
16.00
|
2.91
|
7,570
|
|
|
3/24/2011
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.10
|
2.93
|
14,760
|
|
|