|
Closing price on 3/14/2012
|
|
| Open |
15.20 |
| High |
15.60 |
| Low |
15.10 |
| Volume |
19,030 |
| Split-adjusted Price |
3.40 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2012
|
-0.10 / -0.66%
|
15.20
|
15.60
|
15.10
|
15.10
|
15.10
|
3.40
|
19,030
|
|
|
3/13/2012
|
+0.70 / +4.83%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
3.42
|
35,650
|
|
|
3/12/2012
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
3.26
|
59,860
|
|
|
3/9/2012
|
+0.40 / +2.78%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.80
|
3.33
|
25,740
|
|
|
3/8/2012
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
3.24
|
37,640
|
|
|
3/7/2012
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.30
|
3.22
|
52,720
|
|
|
3/6/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.20
|
14.20
|
3.20
|
48,000
|
|
|
3/5/2012
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
3.20
|
31,680
|
|
|
3/2/2012
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.60
|
3.06
|
53,210
|
|
|
3/1/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.06
|
70,870
|
|
|
2/29/2012
|
-0.20 / -1.45%
|
13.80
|
14.20
|
13.50
|
13.60
|
13.60
|
3.06
|
45,030
|
|
|
2/28/2012
|
-0.40 / -2.82%
|
14.70
|
14.70
|
13.80
|
13.80
|
13.80
|
3.11
|
9,670
|
|
|
2/27/2012
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
3.20
|
8,300
|
|
|
2/24/2012
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
3.13
|
16,020
|
|
|
2/23/2012
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.70
|
13.90
|
13.90
|
3.13
|
5,610
|
|
|
2/22/2012
|
+0.40 / +2.92%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
3.17
|
5,970
|
|
|
2/21/2012
|
-0.20 / -1.44%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
3.08
|
4,790
|
|
|
2/20/2012
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
3.13
|
45,970
|
|
|
2/17/2012
|
+0.20 / +1.53%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.30
|
2.99
|
22,530
|
|
|
2/16/2012
|
-0.10 / -0.76%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.10
|
2.95
|
27,710
|
|
|
2/15/2012
|
-0.30 / -2.22%
|
13.50
|
13.70
|
13.20
|
13.20
|
13.20
|
2.97
|
6,790
|
|
|
2/14/2012
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
3.04
|
8,680
|
|
|
2/13/2012
|
+0.40 / +3.08%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
3.02
|
510
|
|
|
2/10/2012
|
-0.50 / -3.70%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.00
|
2.93
|
12,740
|
|
|
2/9/2012
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.50
|
3.04
|
9,880
|
|
|
2/8/2012
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.40
|
3.02
|
27,270
|
|
|
2/7/2012
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.80
|
12.80
|
12.80
|
2.88
|
75,200
|
|
|
2/6/2012
|
-0.40 / -3.03%
|
13.00
|
13.20
|
12.80
|
12.80
|
12.80
|
2.88
|
82,520
|
|
|
2/3/2012
|
-0.60 / -4.35%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.20
|
2.97
|
38,130
|
|
|
2/2/2012
|
+0.60 / +4.55%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.80
|
3.11
|
35,720
|
|
|