|
Closing price on 11/8/2012
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
800 |
| Split-adjusted Price |
3.92 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2012
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
3.92
|
800
|
|
|
11/7/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.92
|
10
|
|
|
11/6/2012
|
-0.20 / -1.24%
|
15.90
|
16.10
|
15.90
|
15.90
|
15.90
|
3.92
|
2,190
|
|
|
11/5/2012
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.40
|
16.10
|
16.10
|
3.97
|
32,800
|
|
|
11/2/2012
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.40
|
3.80
|
12,580
|
|
|
11/1/2012
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.40
|
3.80
|
4,800
|
|
|
10/31/2012
|
-0.30 / -1.89%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.60
|
3.85
|
24,450
|
|
|
10/30/2012
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
3.92
|
710
|
|
|
10/29/2012
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
3.80
|
3,990
|
|
|
10/26/2012
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.40
|
3.80
|
2,410
|
|
|
10/25/2012
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
3.77
|
2,810
|
|
|
10/24/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
3.75
|
1,600
|
|
|
10/23/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.75
|
3,190
|
|
|
10/22/2012
|
-0.60 / -3.80%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.75
|
4,120
|
|
|
10/19/2012
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.00
|
15.80
|
15.80
|
3.90
|
23,860
|
|
|
10/18/2012
|
-0.70 / -4.27%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
3.87
|
1,090
|
|
|
10/17/2012
|
+0.50 / +3.14%
|
15.70
|
16.40
|
15.50
|
16.40
|
16.40
|
4.04
|
620
|
|
|
10/16/2012
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
3.92
|
2,250
|
|
|
10/15/2012
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.82
|
4,000
|
|
|
10/12/2012
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.80
|
3.90
|
4,210
|
|
|
10/11/2012
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.92
|
500
|
|
|
10/10/2012
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
3.90
|
5,520
|
|
|
10/9/2012
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
3.82
|
650
|
|
|
10/8/2012
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.77
|
1,370
|
|
|
10/5/2012
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
3.82
|
3,720
|
|
|
10/4/2012
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.75
|
3,000
|
|
|
10/3/2012
|
-0.40 / -2.58%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
3.72
|
13,380
|
|
|
10/2/2012
|
+0.50 / +3.33%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
3.82
|
4,750
|
|
|
10/1/2012
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.70
|
250
|
|
|
9/28/2012
|
+0.10 / +0.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
3.82
|
1,710
|
|
|