|
Closing price on 3/28/2014
|
|
| Open |
35.10 |
| High |
35.20 |
| Low |
34.50 |
| Volume |
3,690 |
| Split-adjusted Price |
9.16 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
-1.40 / -3.89%
|
35.10
|
35.20
|
34.50
|
34.60
|
34.60
|
9.16
|
3,690
|
|
|
3/27/2014
|
+0.50 / +1.41%
|
35.00
|
36.00
|
35.00
|
36.00
|
36.00
|
9.53
|
15,730
|
|
|
3/26/2014
|
-2.00 / -5.33%
|
35.60
|
36.90
|
35.50
|
35.50
|
35.50
|
9.40
|
4,010
|
|
|
3/25/2014
|
+0.50 / +1.35%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.50
|
9.93
|
11,230
|
|
|
3/24/2014
|
-1.10 / -2.89%
|
35.50
|
38.50
|
35.50
|
37.00
|
37.00
|
9.80
|
1,080
|
|
|
3/21/2014
|
+1.10 / +2.97%
|
38.50
|
38.50
|
38.10
|
38.10
|
38.10
|
10.09
|
2,360
|
|
|
3/20/2014
|
0.00 / 0.00%
|
37.60
|
37.60
|
35.60
|
37.00
|
37.00
|
9.80
|
11,330
|
|
|
3/19/2014
|
-0.80 / -2.12%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
9.80
|
5,000
|
|
|
3/18/2014
|
+1.10 / +3.00%
|
35.20
|
37.90
|
35.20
|
37.80
|
37.80
|
10.01
|
6,380
|
|
|
3/17/2014
|
-0.10 / -0.27%
|
36.10
|
36.70
|
36.10
|
36.70
|
36.70
|
9.72
|
330
|
|
|
3/14/2014
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
9.74
|
0
|
|
|
3/13/2014
|
+1.60 / +4.55%
|
35.20
|
36.80
|
35.20
|
36.80
|
36.80
|
9.74
|
8,840
|
|
|
3/12/2014
|
0.00 / 0.00%
|
35.50
|
36.80
|
35.20
|
35.20
|
35.20
|
9.32
|
11,580
|
|
|
3/11/2014
|
-1.70 / -4.61%
|
36.50
|
37.80
|
35.20
|
35.20
|
35.20
|
9.32
|
380
|
|
|
3/10/2014
|
0.00 / 0.00%
|
35.00
|
36.90
|
35.00
|
36.90
|
36.90
|
9.77
|
3,650
|
|
|
3/7/2014
|
+0.80 / +2.22%
|
36.10
|
36.90
|
36.10
|
36.90
|
36.90
|
9.77
|
8,920
|
|
|
3/6/2014
|
+1.10 / +3.14%
|
37.00
|
37.00
|
36.10
|
36.10
|
36.10
|
9.56
|
6,160
|
|
|
3/5/2014
|
-1.00 / -2.78%
|
36.00
|
38.30
|
35.00
|
35.00
|
35.00
|
9.27
|
10,550
|
|
|
3/4/2014
|
-0.90 / -2.44%
|
35.90
|
37.00
|
35.70
|
36.00
|
36.00
|
9.53
|
10,620
|
|
|
3/3/2014
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
9.77
|
0
|
|
|
2/28/2014
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
9.77
|
0
|
|
|
2/27/2014
|
-0.10 / -0.27%
|
36.90
|
37.00
|
36.90
|
36.90
|
36.90
|
9.77
|
7,560
|
|
|
2/26/2014
|
0.00 / 0.00%
|
35.10
|
38.00
|
35.00
|
37.00
|
37.00
|
9.80
|
3,900
|
|
|
2/25/2014
|
0.00 / 0.00%
|
37.00
|
37.80
|
36.00
|
37.00
|
37.00
|
9.80
|
4,630
|
|
|
2/24/2014
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
9.80
|
30
|
|
|
2/21/2014
|
0.00 / 0.00%
|
36.00
|
37.00
|
36.00
|
37.00
|
37.00
|
9.80
|
4,110
|
|
|
2/20/2014
|
0.00 / 0.00%
|
36.60
|
37.00
|
36.50
|
37.00
|
37.00
|
9.80
|
9,040
|
|
|
2/19/2014
|
-0.10 / -0.27%
|
36.90
|
37.00
|
36.90
|
37.00
|
37.00
|
9.80
|
17,720
|
|
|
2/18/2014
|
+0.10 / +0.27%
|
37.00
|
37.10
|
36.50
|
37.10
|
37.10
|
9.82
|
30,410
|
|
|
2/17/2014
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.30
|
37.00
|
37.00
|
9.80
|
11,310
|
|
|