|
Closing price on 5/21/2008
|
|
| Open |
36.90 |
| High |
36.90 |
| Low |
36.90 |
| Volume |
1,110 |
| Split-adjusted Price |
1.93 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2008
|
-0.70 / -1.86%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
1.93
|
1,110
|
|
|
5/20/2008
|
-0.70 / -1.83%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
1.97
|
10
|
|
|
5/19/2008
|
-0.70 / -1.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
2.00
|
5,440
|
|
|
5/16/2008
|
-0.70 / -1.76%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
2.04
|
45,310
|
|
|
5/15/2008
|
-0.80 / -1.98%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
2.08
|
1,130
|
|
|
5/14/2008
|
-0.80 / -1.94%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
2.12
|
50
|
|
|
5/13/2008
|
-0.80 / -1.90%
|
42.10
|
42.10
|
41.30
|
41.30
|
41.30
|
2.16
|
110
|
|
|
5/12/2008
|
-0.80 / -1.86%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
2.20
|
400
|
|
|
5/9/2008
|
-0.80 / -1.83%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
2.25
|
200
|
|
|
5/8/2008
|
-0.80 / -1.80%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
2.29
|
2,150
|
|
|
5/7/2008
|
-0.90 / -1.98%
|
44.70
|
45.90
|
44.50
|
44.50
|
44.50
|
2.33
|
33,290
|
|
|
5/6/2008
|
-0.50 / -1.09%
|
46.80
|
46.80
|
45.00
|
45.40
|
45.40
|
2.38
|
49,480
|
|
|
5/5/2008
|
+0.90 / +2.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
2.40
|
5,080
|
|
|
4/29/2008
|
-0.50 / -1.10%
|
46.20
|
46.30
|
44.60
|
45.00
|
45.00
|
2.36
|
31,030
|
|
|
4/28/2008
|
+0.10 / +0.22%
|
44.50
|
46.20
|
44.50
|
45.50
|
45.50
|
2.38
|
29,460
|
|
|
4/25/2008
|
-0.90 / -1.94%
|
45.40
|
47.20
|
45.40
|
45.40
|
45.40
|
2.38
|
14,260
|
|
|
4/24/2008
|
-0.90 / -1.91%
|
47.20
|
47.20
|
46.30
|
46.30
|
46.30
|
2.42
|
1,960
|
|
|
4/23/2008
|
-0.90 / -1.87%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
2.47
|
100
|
|
|
4/22/2008
|
-0.90 / -1.84%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
2.52
|
1,910
|
|
|
4/21/2008
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
2.57
|
6,600
|
|
|
4/18/2008
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
2.62
|
5,370
|
|
|
4/17/2008
|
+1.00 / +2.00%
|
50.00
|
51.00
|
49.00
|
51.00
|
51.00
|
2.67
|
23,280
|
|
|
4/16/2008
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
2.62
|
150
|
|
|
4/11/2008
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
2.67
|
1,050
|
|
|
4/10/2008
|
-1.00 / -1.89%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
2.72
|
2,660
|
|
|
4/9/2008
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
2.77
|
52,510
|
|
|
4/8/2008
|
-0.50 / -0.92%
|
55.50
|
55.50
|
53.50
|
54.00
|
54.00
|
2.83
|
54,350
|
|
|
4/7/2008
|
+1.00 / +1.87%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
2.85
|
6,830
|
|
|
4/4/2008
|
+0.50 / +0.94%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
2.80
|
3,350
|
|
|
4/3/2008
|
+0.50 / +0.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
2.77
|
40
|
|
|