|
Closing price on 10/1/2013
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
22.80 |
| Volume |
4,300 |
| Split-adjusted Price |
6.04 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2013
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.80
|
6.04
|
4,300
|
|
|
9/30/2013
|
+0.10 / +0.43%
|
22.90
|
23.20
|
22.90
|
23.10
|
23.10
|
6.12
|
16,650
|
|
|
9/27/2013
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.09
|
6,380
|
|
|
9/26/2013
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
6.20
|
630
|
|
|
9/25/2013
|
+0.10 / +0.43%
|
23.30
|
24.80
|
23.10
|
23.40
|
23.40
|
6.20
|
4,230
|
|
|
9/24/2013
|
-0.10 / -0.43%
|
24.50
|
24.50
|
22.80
|
23.30
|
23.30
|
6.17
|
3,400
|
|
|
9/23/2013
|
-0.50 / -2.09%
|
23.00
|
23.40
|
22.60
|
23.40
|
23.40
|
6.20
|
2,150
|
|
|
9/20/2013
|
+0.40 / +1.70%
|
22.30
|
23.90
|
22.30
|
23.90
|
23.90
|
6.33
|
120
|
|
|
9/19/2013
|
-0.30 / -1.26%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
6.22
|
400
|
|
|
9/18/2013
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
6.30
|
0
|
|
|
9/17/2013
|
+0.20 / +0.85%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.80
|
6.30
|
60
|
|
|
9/16/2013
|
-0.20 / -0.84%
|
23.80
|
23.80
|
22.60
|
23.60
|
23.60
|
6.25
|
2,240
|
|
|
9/13/2013
|
-0.20 / -0.83%
|
24.00
|
24.00
|
22.60
|
23.80
|
23.80
|
6.30
|
6,130
|
|
|
9/12/2013
|
-0.20 / -0.83%
|
24.10
|
24.10
|
22.90
|
24.00
|
24.00
|
6.35
|
7,530
|
|
|
9/11/2013
|
+0.20 / +0.83%
|
24.50
|
25.00
|
24.20
|
24.20
|
24.20
|
6.41
|
3,020
|
|
|
9/10/2013
|
+0.20 / +0.84%
|
23.80
|
24.70
|
23.80
|
24.00
|
24.00
|
6.35
|
19,080
|
|
|
9/9/2013
|
+0.40 / +1.71%
|
23.00
|
24.80
|
23.00
|
23.80
|
23.80
|
6.30
|
35,630
|
|
|
9/6/2013
|
+1.50 / +6.85%
|
22.40
|
23.40
|
22.00
|
23.40
|
23.40
|
6.20
|
17,990
|
|
|
9/5/2013
|
0.00 / 0.00%
|
21.50
|
22.90
|
21.50
|
21.90
|
21.90
|
5.80
|
1,170
|
|
|
9/4/2013
|
-1.00 / -4.37%
|
22.60
|
22.60
|
21.90
|
21.90
|
21.90
|
5.80
|
1,170
|
|
|
9/3/2013
|
+1.20 / +5.53%
|
21.70
|
23.00
|
21.70
|
22.90
|
22.90
|
6.06
|
5,780
|
|
|
8/30/2013
|
-1.20 / -5.24%
|
22.90
|
22.90
|
21.70
|
21.70
|
21.70
|
5.74
|
10
|
|
|
8/29/2013
|
+1.30 / +6.02%
|
21.60
|
22.90
|
21.60
|
22.90
|
22.90
|
6.06
|
1,180
|
|
|
8/28/2013
|
-1.30 / -5.68%
|
22.80
|
23.00
|
21.50
|
21.60
|
21.60
|
5.72
|
12,250
|
|
|
8/27/2013
|
-0.40 / -1.72%
|
23.30
|
23.90
|
22.80
|
22.90
|
22.90
|
6.06
|
3,450
|
|
|
8/26/2013
|
+0.30 / +1.30%
|
23.00
|
23.30
|
22.80
|
23.30
|
23.30
|
6.17
|
6,490
|
|
|
8/23/2013
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
6.09
|
3,310
|
|
|
8/22/2013
|
-1.40 / -5.79%
|
23.10
|
24.20
|
22.80
|
22.80
|
22.80
|
6.04
|
9,730
|
|
|
8/21/2013
|
-0.60 / -2.42%
|
24.80
|
24.80
|
23.10
|
24.20
|
24.20
|
6.41
|
17,040
|
|
|
8/20/2013
|
+0.20 / +0.81%
|
24.60
|
25.80
|
24.60
|
24.80
|
24.80
|
6.57
|
15,840
|
|
|