|
Closing price on 1/3/2013
|
|
| Open |
16.50 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
2,460 |
| Split-adjusted Price |
4.29 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2013
|
+0.20 / +1.16%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.40
|
4.29
|
2,460
|
|
|
1/2/2013
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.50
|
17.20
|
17.20
|
4.24
|
8,310
|
|
|
12/28/2012
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.19
|
10
|
|
|
12/27/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
4.12
|
2,270
|
|
|
12/26/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.12
|
500
|
|
|
12/25/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.12
|
0
|
|
|
12/24/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.12
|
500
|
|
|
12/21/2012
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.12
|
800
|
|
|
12/20/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
4.14
|
3,640
|
|
|
12/19/2012
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.17
|
1,500
|
|
|
12/18/2012
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
4.19
|
3,850
|
|
|
12/17/2012
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.22
|
10
|
|
|
12/14/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.19
|
810
|
|
|
12/13/2012
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.19
|
950
|
|
|
12/12/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.10
|
17.10
|
4.22
|
1,520
|
|
|
12/11/2012
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
4.22
|
9,600
|
|
|
12/10/2012
|
+0.20 / +1.18%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.22
|
10
|
|
|
12/7/2012
|
-0.40 / -2.31%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.17
|
1,010
|
|
|
12/6/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.26
|
20
|
|
|
12/5/2012
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.26
|
20
|
|
|
12/4/2012
|
+0.30 / +1.79%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.10
|
4.22
|
51,540
|
|
|
12/3/2012
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
4.14
|
6,200
|
|
|
11/30/2012
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.14
|
20
|
|
|
11/29/2012
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.09
|
140
|
|
|
11/28/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
4.07
|
640
|
|
|
11/27/2012
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.07
|
100
|
|
|
11/26/2012
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
4.19
|
3,050
|
|
|
11/23/2012
|
+0.40 / +2.42%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.90
|
4.17
|
90
|
|
|
11/22/2012
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
4.07
|
110
|
|
|
11/21/2012
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.22
|
10
|
|
|