|
Closing price on 2/28/2013
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
18.30 |
| Volume |
1,580 |
| Split-adjusted Price |
4.56 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2013
|
+0.30 / +1.65%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
4.56
|
1,580
|
|
|
2/27/2013
|
-1.00 / -5.21%
|
19.20
|
19.20
|
18.20
|
18.20
|
18.20
|
4.49
|
3,320
|
|
|
2/26/2013
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.73
|
5,000
|
|
|
2/25/2013
|
+0.80 / +4.40%
|
19.00
|
19.00
|
18.20
|
19.00
|
19.00
|
4.68
|
320
|
|
|
2/22/2013
|
0.00 / 0.00%
|
18.20
|
18.70
|
18.20
|
18.20
|
18.20
|
4.49
|
15,800
|
|
|
2/21/2013
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.20
|
4.49
|
15,840
|
|
|
2/20/2013
|
-0.20 / -1.07%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
4.56
|
22,000
|
|
|
2/19/2013
|
0.00 / 0.00%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.70
|
4.61
|
60
|
|
|
2/18/2013
|
+0.90 / +5.06%
|
18.90
|
19.00
|
18.00
|
18.70
|
18.70
|
4.61
|
2,740
|
|
|
2/8/2013
|
-0.50 / -2.73%
|
18.90
|
19.00
|
17.80
|
17.80
|
17.80
|
4.39
|
2,300
|
|
|
2/7/2013
|
-0.20 / -1.08%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
4.51
|
33,800
|
|
|
2/6/2013
|
+0.30 / +1.65%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
4.56
|
4,820
|
|
|
2/5/2013
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.20
|
4.49
|
1,040
|
|
|
2/4/2013
|
-0.10 / -0.54%
|
17.90
|
18.50
|
17.90
|
18.40
|
18.40
|
4.54
|
1,180
|
|
|
2/1/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.56
|
0
|
|
|
1/31/2013
|
0.00 / 0.00%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.50
|
4.56
|
2,740
|
|
|
1/30/2013
|
+0.60 / +3.35%
|
17.80
|
18.50
|
17.60
|
18.50
|
18.50
|
4.56
|
28,320
|
|
|
1/29/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.41
|
0
|
|
|
1/28/2013
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.90
|
4.41
|
2,570
|
|
|
1/25/2013
|
+0.60 / +3.47%
|
17.40
|
17.90
|
17.30
|
17.90
|
17.90
|
4.41
|
6,810
|
|
|
1/24/2013
|
-0.60 / -3.35%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.30
|
4.26
|
3,530
|
|
|
1/23/2013
|
-0.10 / -0.56%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
4.41
|
4,350
|
|
|
1/22/2013
|
+0.60 / +3.45%
|
17.30
|
18.00
|
17.20
|
18.00
|
18.00
|
4.44
|
1,340
|
|
|
1/21/2013
|
+0.30 / +1.75%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
4.29
|
2,180
|
|
|
1/18/2013
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
4.22
|
5,200
|
|
|
1/17/2013
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
4.24
|
7,990
|
|
|
1/16/2013
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
4.26
|
2,260
|
|
|
1/15/2013
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
4.26
|
14,910
|
|
|
1/14/2013
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
4.24
|
11,370
|
|
|
1/11/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
4.26
|
3,110
|
|
|