|
Closing price on 11/27/2014
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
28.00 |
| Volume |
20,440 |
| Split-adjusted Price |
9.23 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2014
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.40
|
28.40
|
9.23
|
20,440
|
|
|
11/26/2014
|
-0.10 / -0.35%
|
28.60
|
28.60
|
27.90
|
28.40
|
28.40
|
9.23
|
26,320
|
|
|
11/25/2014
|
0.00 / 0.00%
|
28.50
|
29.50
|
28.30
|
28.50
|
28.50
|
9.26
|
19,150
|
|
|
11/24/2014
|
-0.80 / -2.73%
|
29.20
|
29.20
|
28.40
|
28.50
|
28.50
|
9.26
|
42,410
|
|
|
11/21/2014
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.00
|
29.30
|
29.30
|
9.52
|
25,090
|
|
|
11/20/2014
|
-0.10 / -0.34%
|
29.30
|
29.70
|
29.30
|
29.50
|
29.50
|
9.58
|
37,670
|
|
|
11/19/2014
|
-1.80 / -5.73%
|
29.80
|
30.50
|
29.30
|
29.60
|
29.60
|
9.62
|
109,340
|
|
|
11/18/2014
|
-0.40 / -1.26%
|
31.80
|
31.90
|
31.40
|
31.40
|
31.40
|
9.55
|
139,400
|
|
|
11/17/2014
|
+0.20 / +0.63%
|
32.00
|
32.30
|
31.60
|
31.80
|
31.80
|
9.67
|
51,860
|
|
|
11/14/2014
|
-0.40 / -1.25%
|
31.80
|
32.00
|
31.40
|
31.60
|
31.60
|
9.61
|
25,720
|
|
|
11/13/2014
|
0.00 / 0.00%
|
31.60
|
32.50
|
30.80
|
32.00
|
32.00
|
9.73
|
130,790
|
|
|
11/12/2014
|
-0.50 / -1.54%
|
32.50
|
32.50
|
31.60
|
32.00
|
32.00
|
9.73
|
131,180
|
|
|
11/11/2014
|
-0.40 / -1.22%
|
32.90
|
32.90
|
32.50
|
32.50
|
32.50
|
9.89
|
66,630
|
|
|
11/10/2014
|
+0.70 / +2.17%
|
33.50
|
34.30
|
32.80
|
32.90
|
32.90
|
10.01
|
305,850
|
|
|
11/7/2014
|
+0.20 / +0.63%
|
33.00
|
33.50
|
32.10
|
32.20
|
32.20
|
9.79
|
75,240
|
|
|
11/6/2014
|
+2.00 / +6.67%
|
31.00
|
32.00
|
30.70
|
32.00
|
32.00
|
9.73
|
124,230
|
|
|
11/5/2014
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.60
|
30.00
|
30.00
|
9.13
|
22,810
|
|
|
11/4/2014
|
-0.50 / -1.64%
|
31.00
|
31.00
|
29.50
|
30.00
|
30.00
|
9.13
|
66,020
|
|
|
11/3/2014
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.50
|
30.50
|
30.50
|
9.28
|
21,030
|
|
|
10/31/2014
|
+0.50 / +1.67%
|
29.90
|
30.50
|
29.90
|
30.50
|
30.50
|
9.28
|
34,490
|
|
|
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
|
|
|