|
Closing price on 10/30/2014
|
|
| Open |
29.90 |
| High |
31.20 |
| Low |
29.90 |
| Volume |
26,520 |
| Split-adjusted Price |
9.13 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2014
|
+0.60 / +2.04%
|
29.90
|
31.20
|
29.90
|
30.00
|
30.00
|
9.13
|
26,520
|
|
|
10/29/2014
|
+0.20 / +0.68%
|
29.90
|
29.90
|
29.00
|
29.40
|
29.40
|
8.94
|
2,920
|
|
|
10/28/2014
|
-0.30 / -1.02%
|
29.80
|
29.80
|
29.00
|
29.20
|
29.20
|
8.88
|
14,860
|
|
|
10/27/2014
|
-0.50 / -1.67%
|
29.30
|
29.50
|
29.20
|
29.50
|
29.50
|
8.97
|
4,610
|
|
|
10/24/2014
|
+0.10 / +0.33%
|
30.50
|
30.50
|
29.60
|
30.00
|
30.00
|
9.13
|
5,310
|
|
|
10/23/2014
|
+0.10 / +0.34%
|
29.80
|
30.10
|
29.60
|
29.90
|
29.90
|
9.09
|
56,760
|
|
|
10/22/2014
|
0.00 / 0.00%
|
29.80
|
30.40
|
29.80
|
29.80
|
29.80
|
9.06
|
9,120
|
|
|
10/21/2014
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.80
|
9.06
|
4,650
|
|
|
10/20/2014
|
-0.10 / -0.33%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.00
|
9.13
|
4,120
|
|
|
10/17/2014
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.50
|
30.10
|
30.10
|
9.16
|
125,920
|
|
|
10/16/2014
|
-0.10 / -0.33%
|
30.70
|
30.70
|
29.50
|
30.10
|
30.10
|
9.16
|
66,710
|
|
|
10/15/2014
|
-0.30 / -0.98%
|
30.30
|
30.30
|
29.50
|
30.20
|
30.20
|
9.19
|
22,810
|
|
|
10/14/2014
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.30
|
30.50
|
30.50
|
9.28
|
22,040
|
|
|
10/13/2014
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.30
|
30.50
|
30.50
|
9.28
|
14,910
|
|
|
10/10/2014
|
-0.30 / -0.97%
|
31.00
|
31.20
|
30.70
|
30.70
|
30.70
|
9.34
|
51,250
|
|
|
10/9/2014
|
-0.50 / -1.59%
|
31.00
|
31.30
|
31.00
|
31.00
|
31.00
|
9.43
|
12,200
|
|
|
10/8/2014
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.50
|
9.58
|
18,850
|
|
|
10/7/2014
|
-0.30 / -0.96%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.00
|
9.43
|
64,080
|
|
|
10/6/2014
|
+0.50 / +1.62%
|
30.90
|
31.50
|
30.80
|
31.30
|
31.30
|
9.52
|
61,110
|
|
|
10/3/2014
|
-0.40 / -1.28%
|
31.20
|
31.20
|
30.70
|
30.80
|
30.80
|
9.37
|
59,590
|
|
|
10/2/2014
|
-0.30 / -0.95%
|
31.40
|
31.50
|
31.00
|
31.20
|
31.20
|
9.49
|
20,680
|
|
|
10/1/2014
|
+1.40 / +4.65%
|
30.10
|
31.90
|
30.10
|
31.50
|
31.50
|
9.58
|
25,330
|
|
|
9/30/2014
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.50
|
30.10
|
30.10
|
9.16
|
104,620
|
|
|
9/29/2014
|
-1.20 / -3.83%
|
30.80
|
31.30
|
30.10
|
30.10
|
30.10
|
9.16
|
39,740
|
|
|
9/26/2014
|
-0.80 / -2.49%
|
33.00
|
33.00
|
31.30
|
31.30
|
31.30
|
9.52
|
75,810
|
|
|
9/25/2014
|
-0.60 / -1.83%
|
33.00
|
33.00
|
31.30
|
32.10
|
32.10
|
9.76
|
58,790
|
|
|
9/24/2014
|
-3.90 / -10.66%
|
32.10
|
33.60
|
32.10
|
32.70
|
32.70
|
9.95
|
59,940
|
|
|
9/23/2014
|
-0.40 / -1.08%
|
37.00
|
37.30
|
36.50
|
36.60
|
36.60
|
10.22
|
56,930
|
|
|
9/22/2014
|
0.00 / 0.00%
|
37.00
|
38.40
|
36.60
|
37.00
|
37.00
|
10.33
|
105,390
|
|
|
9/19/2014
|
+0.90 / +2.49%
|
36.10
|
37.30
|
36.10
|
37.00
|
37.00
|
10.33
|
66,750
|
|
|