|
Closing price on 2/4/2013
|
|
| Open |
17.90 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
1,180 |
| Split-adjusted Price |
4.54 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2013
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
4.26
|
19,440
|
|
|
1/9/2013
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.10
|
4.22
|
11,480
|
|
|
1/8/2013
|
-0.10 / -0.58%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
4.22
|
29,100
|
|
|
1/7/2013
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.50
|
17.20
|
17.20
|
4.24
|
2,400
|
|
|
1/4/2013
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.17
|
20
|
|
|
1/3/2013
|
+0.20 / +1.16%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.40
|
4.29
|
2,460
|
|
|
1/2/2013
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.50
|
17.20
|
17.20
|
4.24
|
8,310
|
|
|
12/28/2012
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.19
|
10
|
|
|
12/27/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
4.12
|
2,270
|
|
|
12/26/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.12
|
500
|
|
|
12/25/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.12
|
0
|
|
|
12/24/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.12
|
500
|
|
|
12/21/2012
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.12
|
800
|
|
|