|
Closing price on 10/18/2013
|
|
| Open |
24.70 |
| High |
25.20 |
| Low |
24.10 |
| Volume |
32,630 |
| Split-adjusted Price |
6.57 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2013
|
+0.20 / +0.81%
|
24.70
|
25.20
|
24.10
|
24.80
|
24.80
|
6.57
|
32,630
|
|
|
10/17/2013
|
+0.30 / +1.23%
|
24.10
|
24.60
|
23.60
|
24.60
|
24.60
|
6.51
|
8,390
|
|
|
10/16/2013
|
-0.10 / -0.41%
|
24.00
|
24.40
|
24.00
|
24.30
|
24.30
|
6.43
|
14,390
|
|
|
10/15/2013
|
+0.70 / +2.95%
|
23.70
|
24.40
|
23.20
|
24.40
|
24.40
|
6.46
|
6,180
|
|
|
10/14/2013
|
-0.10 / -0.42%
|
23.20
|
23.70
|
23.20
|
23.70
|
23.70
|
6.27
|
1,260
|
|
|
10/11/2013
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.10
|
23.80
|
23.80
|
6.30
|
1,330
|
|
|
10/10/2013
|
+0.90 / +3.91%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
6.33
|
44,680
|
|
|
10/9/2013
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
23.00
|
6.09
|
2,610
|
|
|
10/8/2013
|
-0.70 / -2.95%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
6.09
|
4,680
|
|
|
10/7/2013
|
-0.30 / -1.25%
|
23.80
|
23.80
|
23.00
|
23.70
|
23.70
|
6.27
|
810
|
|
|
10/4/2013
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.35
|
270
|
|
|
10/3/2013
|
+1.00 / +4.35%
|
22.50
|
24.00
|
22.50
|
24.00
|
24.00
|
6.35
|
580
|
|
|
10/2/2013
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
6.09
|
10
|
|
|
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
|
|
|