|
Closing price on 1/27/2015
|
|
| Open |
28.00 |
| High |
28.40 |
| Low |
28.00 |
| Volume |
14,930 |
| Split-adjusted Price |
9.23 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2015
|
+0.40 / +1.43%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.40
|
9.23
|
14,930
|
|
|
1/26/2015
|
0.00 / 0.00%
|
27.80
|
28.50
|
27.60
|
28.00
|
28.00
|
9.10
|
47,150
|
|
|
1/23/2015
|
+0.40 / +1.45%
|
27.80
|
28.40
|
27.70
|
28.00
|
28.00
|
9.10
|
15,970
|
|
|
1/22/2015
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.50
|
27.60
|
27.60
|
8.97
|
7,520
|
|
|
1/21/2015
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.50
|
27.60
|
27.60
|
8.97
|
14,300
|
|
|
1/20/2015
|
0.00 / 0.00%
|
27.30
|
27.60
|
27.00
|
27.60
|
27.60
|
8.97
|
14,490
|
|
|
1/19/2015
|
+0.60 / +2.22%
|
28.00
|
28.00
|
27.00
|
27.60
|
27.60
|
8.97
|
34,860
|
|
|
1/16/2015
|
+0.10 / +0.37%
|
26.90
|
27.70
|
26.90
|
27.00
|
27.00
|
8.77
|
34,960
|
|
|
1/15/2015
|
0.00 / 0.00%
|
26.90
|
28.00
|
26.90
|
26.90
|
26.90
|
8.74
|
16,520
|
|
|
1/14/2015
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.80
|
26.90
|
26.90
|
8.74
|
45,030
|
|
|
1/13/2015
|
-0.30 / -1.10%
|
27.00
|
27.20
|
26.80
|
27.00
|
27.00
|
8.77
|
39,510
|
|
|
1/12/2015
|
-0.10 / -0.36%
|
28.00
|
28.30
|
27.20
|
27.30
|
27.30
|
8.87
|
12,640
|
|
|
1/9/2015
|
-0.30 / -1.08%
|
27.60
|
27.60
|
27.20
|
27.40
|
27.40
|
8.90
|
16,830
|
|
|
1/8/2015
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.40
|
27.70
|
27.70
|
9.00
|
17,720
|
|
|
1/7/2015
|
+0.80 / +2.94%
|
27.50
|
28.10
|
27.50
|
28.00
|
28.00
|
9.10
|
6,030
|
|
|
1/6/2015
|
+0.70 / +2.64%
|
25.30
|
27.20
|
25.30
|
27.20
|
27.20
|
8.84
|
69,220
|
|
|
1/5/2015
|
+0.10 / +0.38%
|
26.10
|
27.00
|
26.10
|
26.50
|
26.50
|
8.61
|
7,940
|
|
|
12/31/2014
|
+0.60 / +2.33%
|
26.50
|
26.50
|
25.90
|
26.40
|
26.40
|
8.58
|
4,660
|
|
|
12/30/2014
|
+0.80 / +3.20%
|
24.70
|
25.90
|
24.70
|
25.80
|
25.80
|
8.38
|
10,620
|
|
|
12/29/2014
|
-1.50 / -5.66%
|
26.80
|
26.80
|
25.00
|
25.00
|
25.00
|
8.12
|
33,260
|
|
|
12/26/2014
|
-0.50 / -1.85%
|
26.80
|
27.00
|
26.50
|
26.50
|
26.50
|
8.61
|
10,160
|
|
|
12/25/2014
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.70
|
27.00
|
27.00
|
8.77
|
10,990
|
|
|
12/24/2014
|
+0.40 / +1.50%
|
27.10
|
27.10
|
26.70
|
27.00
|
27.00
|
8.77
|
11,780
|
|
|
12/23/2014
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.50
|
26.60
|
26.60
|
8.64
|
7,470
|
|
|
12/22/2014
|
+0.10 / +0.38%
|
27.20
|
27.20
|
26.20
|
26.60
|
26.60
|
8.64
|
22,390
|
|
|
12/19/2014
|
-0.30 / -1.12%
|
27.50
|
27.50
|
26.20
|
26.50
|
26.50
|
8.61
|
32,750
|
|
|
12/18/2014
|
+0.80 / +3.08%
|
26.30
|
27.20
|
26.30
|
26.80
|
26.80
|
8.71
|
3,910
|
|
|
12/17/2014
|
-1.60 / -5.80%
|
27.90
|
27.90
|
25.80
|
26.00
|
26.00
|
8.45
|
33,560
|
|
|
12/16/2014
|
-0.90 / -3.16%
|
28.20
|
28.20
|
27.60
|
27.60
|
27.60
|
8.97
|
41,050
|
|
|
12/15/2014
|
-0.20 / -0.70%
|
28.50
|
28.60
|
28.00
|
28.50
|
28.50
|
9.26
|
30,440
|
|
|