|
Closing price on 11/8/2013
|
|
| Open |
26.10 |
| High |
26.70 |
| Low |
26.10 |
| Volume |
16,190 |
| Split-adjusted Price |
7.07 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2013
|
+0.50 / +1.91%
|
26.10
|
26.70
|
26.10
|
26.70
|
26.70
|
7.07
|
16,190
|
|
|
11/7/2013
|
-0.40 / -1.50%
|
26.30
|
26.60
|
26.00
|
26.20
|
26.20
|
6.94
|
43,630
|
|
|
11/6/2013
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.00
|
26.60
|
26.60
|
7.04
|
1,070
|
|
|
11/5/2013
|
-0.10 / -0.37%
|
26.00
|
26.80
|
25.90
|
26.80
|
26.80
|
7.10
|
6,820
|
|
|
11/4/2013
|
+0.40 / +1.51%
|
27.50
|
27.50
|
26.20
|
26.90
|
26.90
|
7.12
|
85,220
|
|
|
11/1/2013
|
+0.80 / +3.11%
|
25.70
|
27.10
|
25.70
|
26.50
|
26.50
|
7.02
|
58,370
|
|
|
10/31/2013
|
-0.30 / -1.15%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.70
|
6.80
|
4,660
|
|
|
10/30/2013
|
+1.20 / +4.84%
|
24.90
|
26.00
|
24.90
|
26.00
|
26.00
|
6.88
|
8,610
|
|
|
10/29/2013
|
0.00 / 0.00%
|
26.00
|
26.00
|
24.80
|
24.80
|
24.80
|
6.57
|
24,190
|
|
|
10/28/2013
|
-0.20 / -0.80%
|
25.70
|
25.70
|
24.80
|
24.80
|
24.80
|
6.57
|
47,580
|
|
|
10/25/2013
|
-0.20 / -0.79%
|
24.90
|
25.00
|
24.50
|
25.00
|
25.00
|
6.62
|
1,270
|
|
|
10/24/2013
|
0.00 / 0.00%
|
25.20
|
26.00
|
24.50
|
25.20
|
25.20
|
6.67
|
4,870
|
|
|
10/23/2013
|
0.00 / 0.00%
|
25.00
|
25.50
|
25.00
|
25.20
|
25.20
|
6.67
|
11,890
|
|
|
10/22/2013
|
+1.50 / +6.33%
|
24.90
|
25.30
|
24.00
|
25.20
|
25.20
|
6.67
|
25,630
|
|
|
10/21/2013
|
-1.10 / -4.44%
|
23.60
|
24.80
|
23.60
|
23.70
|
23.70
|
6.27
|
6,350
|
|
|
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
|
|
|